Immatics N.V. (FRA:4A3)
Germany · Delayed Price · Currency is EUR 9.16
-0.13 (-1.40%)
Last updated: Dec 1, 2025, 9:37 AM CET
Immatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.04 | 9.33 | 9.04 | 9.29 | 9.29 | 2.37% | 506 |
| Nov 27, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -3.20% | - |
| Nov 26, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 3.25% | - |
| Nov 25, 2025 | 9.10 | 9.10 | 9.08 | 9.08 | 9.08 | 3.24% | 650 |
| Nov 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.68% | - |
| Nov 21, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.95% | - |
| Nov 20, 2025 | 8.85 | 9.10 | 8.85 | 9.10 | 9.10 | 4.24% | 1,000 |
| Nov 19, 2025 | 8.81 | 8.85 | 8.73 | 8.73 | 8.73 | 8.38% | 1,030 |
| Nov 18, 2025 | 8.03 | 8.27 | 7.75 | 8.06 | 8.06 | -7.09% | 2,050 |
| Nov 17, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 2.30% | - |
| Nov 14, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -4.13% | - |
| Nov 13, 2025 | 9.12 | 9.12 | 8.84 | 8.84 | 8.84 | - | 750 |
| Nov 12, 2025 | 7.86 | 8.84 | 7.86 | 8.84 | 8.84 | 14.73% | 1,895 |
| Nov 11, 2025 | 7.76 | 7.76 | 7.71 | 7.71 | 7.71 | -2.84% | 2,596 |
| Nov 10, 2025 | 7.76 | 7.93 | 7.76 | 7.93 | 7.93 | -2.22% | 352 |
| Nov 7, 2025 | 7.93 | 8.11 | 7.93 | 8.11 | 8.11 | 9.15% | 250 |
| Nov 6, 2025 | 7.68 | 7.68 | 7.43 | 7.43 | 7.43 | -6.83% | 1,185 |
| Nov 5, 2025 | 7.96 | 7.98 | 7.96 | 7.98 | 7.98 | -0.25% | 2,500 |
| Nov 4, 2025 | 8.31 | 8.31 | 8.00 | 8.00 | 8.00 | -8.26% | 100 |
| Nov 3, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.97% | - |
| Oct 31, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.51% | - |
| Oct 30, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.40% | - |
| Oct 29, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -3.82% | - |
| Oct 28, 2025 | 8.95 | 9.16 | 8.95 | 9.16 | 9.16 | 0.88% | 300 |
| Oct 27, 2025 | 8.81 | 9.08 | 8.81 | 9.08 | 9.08 | 4.73% | 267 |
| Oct 24, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.98% | - |
| Oct 23, 2025 | 8.63 | 8.85 | 8.63 | 8.85 | 8.85 | -0.95% | 1,167 |
| Oct 22, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.81% | - |
| Oct 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 8.60% | - |
| Oct 20, 2025 | 8.34 | 8.38 | 8.34 | 8.38 | 8.38 | 1.45% | 43 |
| Oct 17, 2025 | 8.60 | 8.60 | 8.07 | 8.26 | 8.26 | -8.28% | 2,771 |
| Oct 16, 2025 | 9.19 | 9.38 | 9.00 | 9.00 | 9.00 | -0.55% | 3,000 |
| Oct 15, 2025 | 8.64 | 9.05 | 8.63 | 9.05 | 9.05 | 0.95% | 1,150 |
| Oct 14, 2025 | 8.61 | 8.97 | 8.61 | 8.97 | 8.97 | 1.82% | 250 |
| Oct 13, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.63% | - |
| Oct 10, 2025 | 9.35 | 9.35 | 8.75 | 8.75 | 8.75 | -4.89% | 2,000 |
| Oct 9, 2025 | 8.82 | 9.20 | 8.82 | 9.20 | 9.20 | 5.99% | 583 |
| Oct 8, 2025 | 8.06 | 8.68 | 8.06 | 8.68 | 8.68 | 6.44% | 5,670 |
| Oct 7, 2025 | 7.96 | 8.16 | 7.96 | 8.16 | 8.16 | 2.19% | 122 |
| Oct 6, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 8.57% | 60 |
| Oct 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.42% | - |
| Oct 2, 2025 | 7.65 | 7.65 | 7.61 | 7.61 | 7.61 | 0.53% | 4,000 |
| Oct 1, 2025 | 7.16 | 7.73 | 7.15 | 7.57 | 7.57 | 4.78% | 2,200 |
| Sep 30, 2025 | 6.67 | 7.31 | 6.67 | 7.23 | 7.23 | 6.64% | 650 |
| Sep 29, 2025 | 6.50 | 7.31 | 6.50 | 6.78 | 6.78 | 13.48% | 565 |
| Sep 26, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -3.16% | - |
| Sep 25, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 3.01% | - |
| Sep 24, 2025 | 5.96 | 5.99 | 5.96 | 5.99 | 5.99 | -0.25% | 250 |
| Sep 23, 2025 | 5.73 | 6.00 | 5.73 | 6.00 | 6.00 | 6.57% | 4,000 |
| Sep 22, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.35% | - |