ImmunityBio, Inc. (FRA:26CA)
Germany · Delayed Price · Currency is EUR 7.35
-0.01 (-0.14%)
At close: Oct 23, 2026
FRA:26CA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.26 | 7.39 | 7.25 | 7.35 | 7.35 | -0.14% | - |
| Oct 22, 2026 | 7.52 | 7.63 | 7.18 | 7.36 | 7.36 | -4.29% | - |
| Oct 21, 2026 | 7.77 | 7.97 | 7.47 | 7.69 | 7.69 | -1.79% | 9,270 |
| Oct 20, 2026 | 7.42 | 7.89 | 7.42 | 7.83 | 7.83 | 3.98% | 1,220 |
| Oct 19, 2026 | 8.13 | 8.55 | 7.53 | 7.53 | 7.53 | -7.15% | - |
| Oct 16, 2026 | 8.84 | 9.02 | 8.11 | 8.11 | 8.11 | -8.98% | 10,100 |
| Oct 15, 2026 | 8.80 | 9.03 | 8.80 | 8.91 | 8.91 | 0.22% | - |
| Oct 14, 2026 | 8.70 | 9.26 | 8.47 | 8.89 | 8.89 | 1.48% | 12 |
| Oct 13, 2026 | 9.06 | 9.06 | 8.69 | 8.76 | 8.76 | -3.31% | 175 |
| Oct 12, 2026 | 9.47 | 9.47 | 9.06 | 9.06 | 9.06 | -3.21% | 605 |
| Oct 9, 2026 | 8.78 | 9.59 | 8.78 | 9.36 | 9.36 | 6.36% | 210 |
| Oct 8, 2026 | 8.60 | 8.85 | 8.56 | 8.80 | 8.80 | 1.73% | - |
| Oct 7, 2026 | 8.54 | 8.75 | 8.39 | 8.65 | 8.65 | 0.93% | - |
| Oct 6, 2026 | 9.24 | 9.24 | 8.57 | 8.57 | 8.57 | -6.95% | 90 |
| Oct 5, 2026 | 9.30 | 9.53 | 9.11 | 9.21 | 9.21 | 1.99% | 4,375 |
| Oct 2, 2026 | 8.18 | 9.26 | 8.18 | 9.03 | 9.03 | 10.39% | 670 |
| Oct 1, 2026 | 8.37 | 8.37 | 8.14 | 8.18 | 8.18 | -3.08% | 145 |
| Sep 30, 2026 | 7.74 | 8.76 | 7.74 | 8.44 | 8.44 | 8.90% | 1,180 |
| Sep 29, 2026 | 7.44 | 7.82 | 7.44 | 7.75 | 7.75 | 4.17% | - |
| Sep 28, 2026 | 7.35 | 7.79 | 7.30 | 7.44 | 7.44 | 0.13% | - |
| Sep 25, 2026 | 7.52 | 7.63 | 7.41 | 7.43 | 7.43 | -1.46% | - |
| Sep 24, 2026 | 7.52 | 7.54 | 7.35 | 7.54 | 7.54 | -1.18% | 65 |
| Sep 23, 2026 | 8.09 | 8.09 | 7.62 | 7.63 | 7.63 | -6.84% | 500 |
| Sep 22, 2026 | 7.30 | 8.19 | 7.30 | 8.19 | 8.19 | 12.19% | 500 |
| Sep 21, 2026 | 7.37 | 7.58 | 7.24 | 7.30 | 7.30 | -0.82% | - |
| Sep 18, 2026 | 7.32 | 7.36 | 7.23 | 7.36 | 7.36 | -0.67% | 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 |