Immatics N.V. (FRA:4A3)
Germany · Delayed Price · Currency is EUR 8.07
-0.28 (-3.30%)
At close: Dec 19, 2025
Immatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.70% | - |
| Dec 4, 2025 | 8.76 | 10.00 | 8.76 | 10.00 | 10.00 | 19.26% | 4,580 |
| Dec 3, 2025 | 8.59 | 8.59 | 8.39 | 8.39 | 8.39 | -4.06% | 45 |
| Dec 2, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -4.59% | - |
| Dec 1, 2025 | 8.99 | 9.16 | 8.99 | 9.16 | 9.16 | -1.40% | 50 |
| 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% | - |