Altimmune, Inc. (FRA:3G0)
Germany · Delayed Price · Currency is EUR 3.724
+0.088 (2.42%)
Last updated: Feb 20, 2026, 8:01 AM CET
Altimmune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.42% | - |
| Feb 19, 2026 | 3.73 | 3.73 | 3.64 | 3.64 | 3.64 | -4.34% | 350 |
| Feb 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.13% | - |
| Feb 17, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.69% | - |
| Feb 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.03% | - |
| Feb 13, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -3.93% | - |
| Feb 12, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.03% | - |
| Feb 11, 2026 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | -0.08% | 1,000 |
| Feb 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -6.02% | - |
| Feb 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.67% | - |
| Feb 6, 2026 | 4.08 | 4.18 | 4.08 | 4.18 | 4.18 | -2.04% | 500 |
| Feb 5, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -8.81% | - |
| Feb 4, 2026 | 4.50 | 4.68 | 4.50 | 4.68 | 4.68 | 5.17% | 880 |
| Feb 3, 2026 | 4.60 | 4.60 | 4.45 | 4.45 | 4.45 | -7.72% | 1,330 |
| Feb 2, 2026 | 4.57 | 4.82 | 4.57 | 4.82 | 4.82 | 7.11% | 5,100 |
| 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 |