Altimmune, Inc. (FRA:3G0)
Germany · Delayed Price · Currency is EUR 3.100
+0.099 (3.30%)
Last updated: Jan 5, 2026, 8:17 AM CET
Altimmune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |