Altimmune, Inc. (FRA:3G0)
Germany · Delayed Price · Currency is EUR 4.500
+0.146 (3.35%)
At close: Nov 28, 2025
Altimmune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -4.37% | - |
| Nov 13, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.56% | - |
| Nov 12, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -4.85% | - |
| Nov 11, 2025 | 3.63 | 3.77 | 3.63 | 3.77 | 3.77 | 8.99% | 800 |
| Nov 10, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 5.46% | - |
| Nov 7, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Nov 6, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.68% | - |
| Nov 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.37% | - |
| Nov 4, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -4.31% | - |
| Nov 3, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 1.04% | 300 |
| Oct 31, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.10% | - |
| Oct 30, 2025 | 3.41 | 3.58 | 3.41 | 3.58 | 3.58 | 2.49% | - |
| Oct 29, 2025 | 3.41 | 3.49 | 3.41 | 3.49 | 3.49 | 1.45% | 1,400 |
| Oct 28, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.26% | - |
| Oct 27, 2025 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | 4.75% | - |
| Oct 24, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.76% | - |
| Oct 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.31% | - |
| Oct 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Oct 21, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 5.10% | 500 |
| Oct 20, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.43% | - |
| Oct 17, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -2.99% | 120 |
| Oct 16, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.65% | - |
| Oct 15, 2025 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | 2.66% | 1,000 |
| Oct 14, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.48% | 30 |
| Oct 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.35% | - |
| Oct 10, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 3.82% | - |
| Oct 9, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.57% | - |
| Oct 8, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.93% | - |
| Oct 7, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.96% | - |
| Oct 6, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.28% | - |
| Oct 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.67% | - |
| Oct 2, 2025 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | -1.94% | 500 |
| Oct 1, 2025 | 3.13 | 3.35 | 3.13 | 3.35 | 3.35 | 4.65% | 635 |
| Sep 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.25% | - |
| Sep 29, 2025 | 3.32 | 3.49 | 3.32 | 3.49 | 3.49 | 5.95% | 114 |
| Sep 26, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | 0.34% | - |
| Sep 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.53% | - |
| Sep 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.72% | - |
| Sep 23, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.59% | - |