Immatics N.V. (FRA:4A3)
Germany · Delayed Price · Currency is EUR 8.61
+0.27 (3.30%)
At close: Feb 20, 2026
Immatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 3.30% | - |
| Feb 19, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.66% | - |
| Feb 18, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.91% | - |
| Feb 17, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.18% | - |
| Feb 16, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.09% | - |
| Feb 13, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.93% | - |
| Feb 12, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 3.46% | - |
| Feb 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.96% | - |
| Feb 10, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 6.98% | - |
| Feb 9, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.81% | - |
| Feb 6, 2026 | 7.19 | 7.38 | 7.19 | 7.38 | 7.38 | -5.93% | 1,000 |
| Feb 5, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.13% | - |
| Feb 4, 2026 | 8.32 | 8.32 | 7.93 | 7.93 | 7.93 | -5.03% | 200 |
| Feb 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 5.03% | - |
| Feb 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.38% | - |
| Jan 30, 2026 | 7.89 | 7.89 | 7.77 | 7.77 | 7.77 | -4.72% | 1,000 |
| Jan 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | 1,500 |
| Jan 28, 2026 | 8.23 | 8.25 | 8.23 | 8.25 | 8.25 | 2.04% | 500 |
| Jan 27, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.00% | - |
| Jan 26, 2026 | 8.29 | 8.29 | 8.01 | 8.01 | 8.01 | -8.51% | 450 |
| Jan 23, 2026 | 8.54 | 8.75 | 8.54 | 8.75 | 8.75 | 5.42% | 1,000 |
| Jan 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.66% | - |
| Jan 21, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.36% | - |
| Jan 20, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.89% | - |
| Jan 19, 2026 | 8.35 | 8.56 | 8.35 | 8.49 | 8.49 | -1.96% | 1,800 |
| Jan 16, 2026 | 8.44 | 8.66 | 8.44 | 8.66 | 8.66 | 1.82% | 200 |
| Jan 15, 2026 | 8.38 | 8.65 | 8.37 | 8.50 | 8.50 | 6.92% | 800 |
| Jan 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.30% | - |
| Jan 13, 2026 | 7.78 | 8.06 | 7.78 | 8.06 | 8.06 | 2.09% | 4,387 |
| Jan 12, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.06% | 1,002 |
| Jan 9, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -5.11% | - |
| Jan 8, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.42% | - |
| Jan 7, 2026 | 8.08 | 8.28 | 8.08 | 8.28 | 8.28 | 0.61% | 2,528 |
| Jan 6, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -9.42% | - |
| Jan 5, 2026 | 8.83 | 9.08 | 8.83 | 9.08 | 9.08 | 3.89% | 1,044 |
| Jan 2, 2026 | 8.80 | 8.80 | 8.74 | 8.74 | 8.74 | 2.76% | 1,180 |
| Dec 30, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.93% | - |
| Dec 29, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.09% | - |
| Dec 23, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.12% | - |
| Dec 22, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 7.43% | - |
| Dec 19, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -3.30% | - |
| Dec 18, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -5.44% | 2,500 |
| Dec 17, 2025 | 8.52 | 8.83 | 8.52 | 8.83 | 8.83 | 2.98% | 3,500 |
| Dec 16, 2025 | 8.38 | 8.57 | 8.38 | 8.57 | 8.57 | -0.98% | 1,000 |
| Dec 15, 2025 | 8.40 | 8.66 | 8.40 | 8.66 | 8.66 | 2.37% | 1,054 |
| Dec 12, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -2.59% | - |
| Dec 11, 2025 | 8.50 | 8.68 | 8.50 | 8.68 | 8.68 | -1.14% | 20 |
| Dec 10, 2025 | 8.58 | 8.78 | 8.58 | 8.78 | 8.78 | 0.86% | 620 |
| Dec 9, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -2.19% | - |
| Dec 8, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | -11.62% | 850 |