ImmunityBio, Inc. (FRA:26CA)
Germany · Delayed Price · Currency is EUR 7.36
-0.05 (-0.67%)
At close: Sep 18, 2026
FRA:26CA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.32 | 7.32 | 7.23 | 7.30 | 7.30 | -1.48% | 500 |
| Sep 17, 2026 | 6.89 | 7.62 | 6.89 | 7.41 | 7.41 | 8.02% | 970 |
| Sep 16, 2026 | 6.95 | 7.15 | 6.86 | 6.86 | 6.86 | -1.72% | - |
| Sep 15, 2026 | 7.17 | 7.17 | 6.80 | 6.98 | 6.98 | -2.65% | - |
| Sep 14, 2026 | 6.79 | 7.21 | 6.77 | 7.17 | 7.17 | 3.17% | 100 |
| Sep 11, 2026 | 6.67 | 7.06 | 6.67 | 6.95 | 6.95 | 4.83% | - |
| Sep 10, 2026 | 6.86 | 6.86 | 6.62 | 6.63 | 6.63 | -4.05% | - |
| Sep 9, 2026 | 7.03 | 7.10 | 6.88 | 6.91 | 6.91 | -1.85% | 10,033 |
| Sep 8, 2026 | 6.74 | 7.17 | 6.74 | 7.04 | 7.04 | 4.30% | - |
| Sep 7, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | -3.16% | 44 |
| Sep 4, 2026 | 7.09 | 7.09 | 6.93 | 6.97 | 6.97 | -1.13% | 480 |
| Sep 3, 2026 | 6.80 | 7.05 | 6.78 | 7.05 | 7.05 | 3.37% | - |
| Sep 2, 2026 | 6.73 | 7.00 | 6.69 | 6.82 | 6.82 | 1.04% | - |
| Sep 1, 2026 | 6.80 | 6.85 | 6.68 | 6.75 | 6.75 | -1.75% | 200 |
| Aug 31, 2026 | 6.90 | 6.90 | 6.78 | 6.87 | 6.87 | -1.01% | - |
| Aug 28, 2026 | 7.16 | 7.17 | 6.88 | 6.94 | 6.94 | -4.41% | 1,779 |
| Aug 27, 2026 | 7.00 | 7.41 | 7.00 | 7.26 | 7.26 | 2.40% | 10,000 |
| Aug 26, 2026 | 6.94 | 7.09 | 6.94 | 7.09 | 7.09 | 0.71% | - |
| 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 |