Altimmune, Inc. (FRA:3G0)
Germany · Delayed Price · Currency is EUR 2.480
+0.035 (1.43%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:3G0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | - | 1.43% | - |
| Apr 23, 2026 | 2.60 | 2.60 | 2.45 | 2.45 | 2.45 | -15.83% | 1,400 |
| Apr 22, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -2.52% | - |
| Apr 21, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 2.94% | 1,500 |
| Apr 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.86% | - |
| Apr 17, 2026 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -0.17% | 3,900 |
| Apr 16, 2026 | 2.82 | 2.96 | 2.82 | 2.96 | 2.96 | 6.29% | 400 |
| Apr 15, 2026 | 2.69 | 2.78 | 2.69 | 2.78 | 2.78 | 3.73% | 650 |
| Apr 14, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.92% | - |
| Apr 13, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -5.25% | - |
| Apr 10, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.35% | - |
| Apr 9, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.17% | - |
| Apr 8, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 5.82% | 1,200 |
| Apr 7, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 6.94% | 350 |
| Apr 2, 2026 | 2.66 | 2.66 | 2.65 | 2.65 | 2.65 | 2.08% | 211 |
| Apr 1, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 3.84% | - |
| Mar 31, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.99% | - |
| Mar 30, 2026 | 2.58 | 2.66 | 2.57 | 2.61 | 2.61 | -4.47% | 1,500 |
| 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% | - |