Altimmune, Inc. (FRA:3G0)
Germany · Delayed Price · Currency is EUR 2.727
-0.085 (-3.02%)
At close: Mar 27, 2026
FRA:3G0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.72 | 2.73 | 2.72 | 2.73 | 2.73 | -3.02% | 500 |
| Mar 26, 2026 | 2.90 | 2.90 | 2.81 | 2.81 | 2.81 | 0.72% | 200 |
| Mar 25, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -3.59% | - |
| Mar 24, 2026 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 1.51% | 100 |
| Mar 23, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.65% | - |
| Mar 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.65% | - |
| Mar 19, 2026 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | -1.52% | 950 |
| Mar 18, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.24% | - |
| Mar 17, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.23% | - |
| Mar 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.07% | - |
| Mar 13, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.90% | - |
| Mar 12, 2026 | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | -3.46% | - |
| Mar 11, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 2.75% | - |
| Mar 10, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 6.34% | - |
| Mar 9, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.74% | - |
| Mar 6, 2026 | 3.10 | 3.10 | 2.99 | 2.99 | 2.99 | -17.67% | 200 |
| Mar 5, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 4.43% | - |
| Mar 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.32% | - |
| Mar 3, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -4.70% | - |
| Mar 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.55% | 3,500 |
| Feb 27, 2026 | 3.68 | 3.77 | 3.68 | 3.77 | 3.77 | -0.71% | 1,200 |
| Feb 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.20% | - |
| Feb 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.11% | - |
| Feb 24, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.88% | - |
| Feb 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.69% | 1,200 |
| 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% | - |