Altimmune, Inc. (FRA:3G0)
Germany · Delayed Price · Currency is EUR 4.500
+0.160 (3.69%)
At close: Jan 30, 2026
Altimmune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.20 | 4.50 | 4.20 | 4.50 | 4.50 | 3.69% | 2,000 |
| Jan 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.76% | - |
| Jan 28, 2026 | 4.49 | 4.49 | 4.27 | 4.27 | 4.27 | -17.12% | 1,000 |
| Jan 27, 2026 | 4.74 | 5.15 | 4.74 | 5.15 | 5.15 | 11.43% | 2,650 |
| Jan 26, 2026 | 4.85 | 4.85 | 4.61 | 4.62 | 4.62 | -13.23% | 18,180 |
| Jan 23, 2026 | 4.60 | 5.32 | 4.60 | 5.32 | 5.32 | 28.99% | 1,350 |
| Jan 22, 2026 | 3.84 | 4.13 | 3.84 | 4.13 | 4.13 | 9.62% | 600 |
| Jan 21, 2026 | 3.50 | 3.81 | 3.50 | 3.76 | 3.76 | 5.76% | 400 |
| Jan 20, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | 1.31% | 700 |
| Jan 19, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.54% | - |
| Jan 16, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.23% | - |
| Jan 15, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.87% | - |
| Jan 14, 2026 | 3.36 | 3.43 | 3.36 | 3.43 | 3.43 | 0.41% | 1,000 |
| Jan 13, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.55% | - |
| Jan 12, 2026 | 3.37 | 3.43 | 3.37 | 3.43 | 3.43 | -0.87% | 500 |
| Jan 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.52% | 2,000 |
| Jan 8, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.28% | - |
| Jan 7, 2026 | 3.31 | 3.60 | 3.31 | 3.60 | 3.60 | 9.60% | 2,400 |
| Jan 6, 2026 | 3.42 | 3.47 | 3.28 | 3.28 | 3.28 | -4.82% | 6,610 |
| Jan 5, 2026 | 3.10 | 3.55 | 3.10 | 3.45 | 3.45 | 14.86% | 5,820 |
| Jan 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Dec 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.42% | - |
| Dec 29, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -7.45% | 1,000 |
| Dec 23, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.71% | - |
| Dec 22, 2025 | 3.36 | 3.39 | 3.36 | 3.36 | 3.36 | -1.23% | 1,114 |
| Dec 19, 2025 | 4.26 | 4.35 | 3.40 | 3.40 | 3.40 | -19.97% | 5,550 |
| Dec 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Dec 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.98% | - |
| Dec 16, 2025 | 4.37 | 4.37 | 4.34 | 4.34 | 4.34 | -4.47% | 1,000 |
| Dec 15, 2025 | 4.40 | 4.54 | 4.40 | 4.54 | 4.54 | -0.46% | 250 |
| Dec 12, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.68% | - |
| Dec 11, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -3.00% | - |
| Dec 10, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -7.49% | - |
| Dec 9, 2025 | 4.80 | 5.05 | 4.80 | 5.05 | 5.05 | 9.03% | 100 |
| Dec 8, 2025 | 4.50 | 4.63 | 4.50 | 4.63 | 4.63 | 4.02% | 2,000 |
| Dec 5, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 4.17% | - |
| Dec 4, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.38% | - |
| Dec 3, 2025 | 4.10 | 4.22 | 4.02 | 4.22 | 4.22 | -0.85% | 2,235 |
| Dec 2, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.05% | - |
| Dec 1, 2025 | 4.47 | 4.47 | 4.30 | 4.30 | 4.30 | -4.53% | 300 |
| Nov 28, 2025 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 3.35% | 1,200 |
| Nov 27, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.53% | - |
| Nov 26, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.07% | - |
| Nov 25, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 6.34% | - |
| Nov 24, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 7.81% | - |
| Nov 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.79% | - |
| Nov 20, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.90% | 110 |
| Nov 19, 2025 | 3.97 | 4.05 | 3.97 | 4.04 | 4.04 | 15.22% | 250 |
| Nov 18, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.18% | - |
| Nov 17, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.64% | 300 |