ImmunityBio, Inc. (FRA:26CA)
Germany · Delayed Price · Currency is EUR 6.93
+0.15 (2.21%)
Last updated: Apr 23, 2026, 9:55 PM CET
FRA:26CA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | - | -0.44% | - |
| Apr 22, 2026 | 6.88 | 7.03 | 6.68 | 6.78 | 6.78 | -1.31% | - |
| Apr 21, 2026 | 6.91 | 7.29 | 6.84 | 6.87 | 6.87 | -0.87% | 1,500 |
| Apr 20, 2026 | 6.43 | 7.00 | 6.40 | 6.93 | 6.93 | 5.80% | 8,800 |
| Apr 17, 2026 | 6.06 | 6.57 | 6.06 | 6.55 | 6.55 | 6.68% | 2,400 |
| Apr 16, 2026 | 6.48 | 6.53 | 6.11 | 6.14 | 6.14 | -5.54% | 2,350 |
| Apr 15, 2026 | 6.25 | 6.50 | 6.22 | 6.50 | 6.50 | 1.25% | - |
| Apr 14, 2026 | 6.06 | 6.52 | 6.06 | 6.42 | 6.42 | 3.88% | - |
| Apr 13, 2026 | 6.10 | 6.24 | 6.07 | 6.18 | 6.18 | - | 1,000 |
| Apr 10, 2026 | 6.26 | 6.28 | 6.09 | 6.18 | 6.18 | -3.13% | 375 |
| Apr 9, 2026 | 5.98 | 6.50 | 5.98 | 6.38 | 6.38 | 7.77% | 4,200 |
| Apr 8, 2026 | 5.80 | 6.28 | 5.80 | 5.92 | 5.92 | 1.02% | 8,050 |
| Apr 7, 2026 | 6.10 | 6.10 | 5.82 | 5.86 | 5.86 | -6.93% | - |
| Apr 2, 2026 | 6.24 | 6.30 | 5.93 | 6.30 | 6.30 | 2.04% | 630 |
| Apr 1, 2026 | 6.59 | 6.59 | 6.05 | 6.17 | 6.17 | -5.95% | 250 |
| Mar 31, 2026 | 5.70 | 6.65 | 5.70 | 6.56 | 6.56 | 12.75% | 500 |
| Mar 30, 2026 | 6.27 | 6.28 | 5.74 | 5.82 | 5.82 | -8.69% | 2,250 |
| Mar 27, 2026 | 6.50 | 6.53 | 6.36 | 6.37 | 6.37 | -0.41% | - |
| Mar 26, 2026 | 6.88 | 7.22 | 6.40 | 6.40 | 6.40 | -7.57% | 3,420 |
| Mar 25, 2026 | 6.45 | 7.15 | 6.45 | 6.92 | 6.92 | 8.63% | 2,805 |
| Mar 24, 2026 | 8.04 | 8.15 | 5.89 | 6.37 | 6.37 | -20.55% | 11,670 |
| Mar 23, 2026 | 7.20 | 8.12 | 7.20 | 8.02 | 8.02 | 8.94% | 5,695 |
| Mar 20, 2026 | 7.55 | 7.89 | 7.36 | 7.36 | 7.36 | -2.46% | 724 |
| Mar 19, 2026 | 7.38 | 7.55 | 7.29 | 7.55 | 7.55 | 1.73% | 156 |
| Mar 18, 2026 | 7.15 | 7.56 | 7.13 | 7.42 | 7.42 | 4.07% | 946 |
| Mar 17, 2026 | 7.18 | 7.69 | 7.13 | 7.13 | 7.13 | 0.65% | 2,499 |
| Mar 16, 2026 | 7.50 | 7.50 | 7.00 | 7.08 | 7.08 | -3.01% | - |
| Mar 13, 2026 | 6.84 | 7.49 | 6.84 | 7.30 | 7.30 | 7.07% | 1,710 |
| Mar 12, 2026 | 7.16 | 7.16 | 6.82 | 6.82 | 6.82 | -5.01% | 206 |
| Mar 11, 2026 | 6.70 | 7.18 | 6.70 | 7.18 | 7.18 | 4.97% | 5,900 |
| Mar 10, 2026 | 7.20 | 7.20 | 6.77 | 6.84 | 6.84 | -4.97% | 3,400 |
| Mar 9, 2026 | 7.30 | 7.33 | 6.98 | 7.20 | 7.20 | -2.44% | 1,607 |
| Mar 6, 2026 | 7.70 | 7.82 | 7.38 | 7.38 | 7.38 | -3.61% | 8,170 |
| Mar 5, 2026 | 7.60 | 7.86 | 7.60 | 7.66 | 7.66 | -0.26% | 6,190 |
| Mar 4, 2026 | 8.05 | 8.20 | 7.68 | 7.68 | 7.68 | -10.45% | 6,306 |
| Mar 3, 2026 | 8.88 | 9.06 | 8.50 | 8.57 | 8.57 | -3.90% | 3,840 |
| Mar 2, 2026 | 8.30 | 9.20 | 8.11 | 8.92 | 8.92 | 8.81% | 9,510 |
| Feb 27, 2026 | 7.90 | 8.20 | 7.63 | 8.20 | 8.20 | 3.17% | 2,749 |
| Feb 26, 2026 | 8.11 | 8.34 | 7.68 | 7.95 | 7.95 | -0.25% | 7,187 |
| Feb 25, 2026 | 9.89 | 10.40 | 7.97 | 7.97 | 7.97 | -18.31% | 7,269 |
| Feb 24, 2026 | 8.30 | 10.34 | 8.30 | 9.75 | 9.75 | 17.30% | 20,105 |
| Feb 23, 2026 | 7.30 | 9.19 | 7.30 | 8.31 | 8.31 | 13.61% | 9,929 |
| Feb 20, 2026 | 7.16 | 7.81 | 7.12 | 7.32 | 7.32 | 1.05% | 1,799 |
| Feb 19, 2026 | 7.20 | 7.50 | 6.50 | 7.24 | 7.24 | 0.92% | 8,960 |
| Feb 18, 2026 | 5.10 | 7.18 | 5.08 | 7.18 | 7.18 | 41.04% | 12,290 |
| Feb 17, 2026 | 5.40 | 5.50 | 5.04 | 5.09 | 5.09 | -4.04% | 13,530 |
| Feb 16, 2026 | 5.10 | 5.40 | 5.10 | 5.30 | 5.30 | 6.17% | 2,000 |
| Feb 13, 2026 | 5.50 | 5.94 | 4.99 | 4.99 | 4.99 | -9.59% | 7,000 |
| Feb 12, 2026 | 5.43 | 5.70 | 5.43 | 5.52 | 5.52 | 1.28% | 5,700 |
| Feb 11, 2026 | 5.48 | 5.60 | 5.35 | 5.45 | 5.45 | -0.73% | 2,020 |