ImmunityBio, Inc. (FRA:26CA)
Germany · Delayed Price · Currency is EUR 7.06
+0.02 (0.28%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:26CA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | - | -1.42% | - |
| Aug 25, 2026 | 6.42 | 7.04 | 6.42 | 7.04 | 7.04 | 8.14% | - |
| Aug 24, 2026 | 6.71 | 6.71 | 6.44 | 6.51 | 6.51 | -2.25% | 150 |
| Aug 21, 2026 | 6.63 | 6.74 | 6.63 | 6.66 | 6.66 | -1.48% | - |
| Aug 20, 2026 | 6.92 | 6.92 | 6.67 | 6.76 | 6.76 | -3.29% | - |
| Aug 19, 2026 | 6.59 | 6.99 | 6.59 | 6.99 | 6.99 | 5.11% | - |
| Aug 18, 2026 | 6.74 | 6.74 | 6.52 | 6.65 | 6.65 | -2.92% | - |
| Aug 17, 2026 | 6.45 | 6.85 | 6.45 | 6.85 | 6.85 | 5.06% | 1 |
| Aug 14, 2026 | 6.57 | 6.57 | 6.45 | 6.52 | 6.52 | -1.21% | - |
| Aug 13, 2026 | 6.67 | 6.80 | 6.60 | 6.60 | 6.60 | -1.93% | 35 |
| Aug 12, 2026 | 6.53 | 6.73 | 6.53 | 6.73 | 6.73 | 1.97% | - |
| Aug 11, 2026 | 6.44 | 6.60 | 6.44 | 6.60 | 6.60 | 1.69% | - |
| Aug 10, 2026 | 6.62 | 6.63 | 6.44 | 6.49 | 6.49 | -1.37% | 300 |
| Aug 7, 2026 | 6.28 | 6.58 | 6.28 | 6.58 | 6.58 | 3.79% | 10 |
| Aug 6, 2026 | 6.28 | 6.43 | 6.23 | 6.34 | 6.34 | 0.63% | 1,400 |
| Aug 5, 2026 | 6.02 | 6.37 | 6.00 | 6.30 | 6.30 | 4.48% | - |
| Aug 4, 2026 | 6.29 | 6.29 | 5.85 | 6.03 | 6.03 | -3.05% | 270 |
| Aug 3, 2026 | 6.21 | 6.42 | 6.21 | 6.22 | 6.22 | 0.16% | - |
| Jul 31, 2026 | 6.42 | 6.59 | 6.21 | 6.21 | 6.21 | -3.12% | 100 |
| Jul 30, 2026 | 6.21 | 6.41 | 6.20 | 6.41 | 6.41 | 8.09% | - |
| Jul 29, 2026 | 6.06 | 6.14 | 5.93 | 5.93 | 5.93 | -2.47% | - |
| Jul 28, 2026 | 6.15 | 6.15 | 5.85 | 6.08 | 6.08 | -1.14% | - |
| Jul 27, 2026 | 6.36 | 6.36 | 6.11 | 6.15 | 6.15 | -1.91% | - |
| Jul 24, 2026 | 6.47 | 6.47 | 6.27 | 6.27 | 6.27 | -3.98% | - |
| Jul 23, 2026 | 6.51 | 6.62 | 6.48 | 6.53 | 6.53 | -0.91% | - |
| Jul 22, 2026 | 7.00 | 7.04 | 6.59 | 6.59 | 6.59 | -6.92% | - |
| Jul 21, 2026 | 6.53 | 7.08 | 6.53 | 7.08 | 7.08 | 8.09% | - |
| Jul 20, 2026 | 6.65 | 6.78 | 6.54 | 6.55 | 6.55 | -1.95% | - |
| Jul 17, 2026 | 6.34 | 6.77 | 6.34 | 6.68 | 6.68 | 2.45% | 80 |
| Jul 16, 2026 | 6.68 | 6.68 | 6.43 | 6.52 | 6.52 | -2.98% | 160 |
| Jul 15, 2026 | 6.87 | 6.87 | 6.67 | 6.72 | 6.72 | -2.61% | 621 |
| Jul 14, 2026 | 6.76 | 6.96 | 6.75 | 6.90 | 6.90 | 0.73% | 160 |
| Jul 13, 2026 | 7.24 | 7.24 | 6.80 | 6.85 | 6.85 | -3.93% | 440 |
| Jul 10, 2026 | 7.64 | 7.64 | 7.07 | 7.13 | 7.13 | -7.76% | 780 |
| Jul 9, 2026 | 7.71 | 7.79 | 7.61 | 7.73 | 7.73 | 1.05% | 1,160 |
| Jul 8, 2026 | 7.53 | 7.78 | 7.43 | 7.65 | 7.65 | 0.53% | 1,350 |
| Jul 7, 2026 | 7.76 | 7.82 | 7.35 | 7.61 | 7.61 | -1.81% | 140 |
| Jul 6, 2026 | 8.12 | 8.20 | 7.62 | 7.75 | 7.75 | -4.32% | 1,357 |
| Jul 3, 2026 | 8.16 | 8.24 | 8.03 | 8.10 | 8.10 | -1.46% | 1,400 |
| Jul 2, 2026 | 7.98 | 8.30 | 7.93 | 8.22 | 8.22 | 2.62% | 2,000 |
| Jul 1, 2026 | 7.53 | 8.01 | 7.53 | 8.01 | 8.01 | 5.39% | 70 |
| Jun 30, 2026 | 7.58 | 7.68 | 7.56 | 7.60 | 7.60 | -0.78% | 70 |
| Jun 29, 2026 | 7.39 | 7.66 | 7.39 | 7.66 | 7.66 | 2.13% | 2,600 |
| Jun 26, 2026 | 6.65 | 7.59 | 6.65 | 7.50 | 7.50 | 9.97% | 9,554 |
| Jun 25, 2026 | 6.78 | 6.82 | 6.59 | 6.82 | 6.82 | -0.15% | 400 |
| Jun 24, 2026 | 6.37 | 6.90 | 6.37 | 6.83 | 6.83 | 6.22% | 1,700 |
| Jun 23, 2026 | 6.21 | 6.60 | 6.21 | 6.43 | 6.43 | 2.06% | 60 |
| Jun 22, 2026 | 6.23 | 6.34 | 6.23 | 6.30 | 6.30 | 1.45% | - |
| Jun 19, 2026 | 6.19 | 6.43 | 6.19 | 6.21 | 6.21 | -3.72% | 650 |
| Jun 18, 2026 | 6.14 | 6.45 | 6.13 | 6.45 | 6.45 | 6.26% | 500 |