Immatics N.V. (FRA:4A3)
Germany · Delayed Price · Currency is EUR 7.83
+0.36 (4.75%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:4A3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.19% | - |
| Aug 24, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 2.37% | - |
| Aug 21, 2026 | 7.22 | 7.39 | 7.22 | 7.39 | 7.39 | 0.07% | 72 |
| Aug 20, 2026 | 7.83 | 7.83 | 7.39 | 7.39 | 7.39 | -7.05% | 165 |
| Aug 19, 2026 | 7.74 | 7.95 | 7.74 | 7.95 | 7.95 | 0.82% | 150 |
| Aug 18, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -4.60% | - |
| Aug 17, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.67% | 60 |
| Aug 14, 2026 | 8.23 | 8.23 | 8.21 | 8.21 | 8.21 | -0.73% | 1,000 |
| Aug 13, 2026 | 8.30 | 8.35 | 8.27 | 8.27 | 8.27 | -3.33% | 1,670 |
| Aug 12, 2026 | 8.34 | 8.55 | 8.34 | 8.55 | 8.55 | 2.89% | 298 |
| Aug 11, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.48% | 185 |
| Aug 10, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.87% | 185 |
| Aug 7, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 2.92% | 600 |
| Aug 6, 2026 | 8.37 | 8.37 | 8.05 | 8.05 | 8.05 | -1.89% | 18,000 |
| Aug 5, 2026 | 8.02 | 8.20 | 8.02 | 8.20 | 8.20 | 6.15% | 300 |
| Aug 4, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.18% | - |
| Aug 3, 2026 | 7.43 | 7.64 | 7.43 | 7.64 | 7.64 | -3.35% | 1,200 |
| Jul 31, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 346 |
| Jul 30, 2026 | 7.96 | 7.96 | 7.90 | 7.90 | 7.90 | 4.29% | 346 |
| Jul 29, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.13% | - |
| Jul 28, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -3.04% | - |
| Jul 27, 2026 | 7.87 | 8.11 | 7.73 | 7.73 | 7.73 | -6.53% | 39,555 |
| Jul 24, 2026 | 8.06 | 8.27 | 8.06 | 8.27 | 8.27 | 3.51% | 380 |
| Jul 23, 2026 | 7.93 | 8.10 | 7.93 | 7.99 | 7.99 | -1.72% | 1,609 |
| Jul 22, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.88% | - |
| Jul 21, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -6.23% | - |
| Jul 20, 2026 | 8.30 | 8.51 | 8.30 | 8.51 | 8.51 | 4.10% | 240 |
| Jul 17, 2026 | 8.14 | 8.17 | 8.14 | 8.17 | 8.17 | 0.12% | 2,000 |
| Jul 16, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.45% | - |
| Jul 15, 2026 | 8.09 | 8.28 | 8.09 | 8.28 | 8.28 | 1.53% | 750 |
| Jul 14, 2026 | 8.02 | 8.16 | 8.02 | 8.16 | 8.16 | -5.06% | 100 |
| Jul 13, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -2.99% | 435 |
| Jul 10, 2026 | 8.63 | 8.86 | 8.63 | 8.86 | 8.86 | 0.68% | 5,700 |
| Jul 9, 2026 | 8.80 | 8.88 | 8.77 | 8.80 | 8.80 | 0.11% | 495 |
| Jul 8, 2026 | 9.50 | 10.15 | 8.79 | 8.79 | 8.79 | -1.24% | 43,525 |
| Jul 7, 2026 | 9.00 | 9.18 | 8.70 | 8.90 | 8.90 | 3.19% | 5,308 |
| Jul 6, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -2.05% | - |
| Jul 3, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 0.92% | 50 |
| Jul 2, 2026 | 8.54 | 8.72 | 8.54 | 8.72 | 8.72 | -0.68% | 500 |
| Jul 1, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 5.72% | - |
| Jun 30, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.40% | - |
| Jun 29, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.62% | - |
| Jun 26, 2026 | 8.27 | 8.33 | 8.27 | 8.33 | 8.33 | -4.48% | 500 |
| Jun 25, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.30% | - |
| Jun 24, 2026 | 8.62 | 8.83 | 8.62 | 8.83 | 8.83 | 1.61% | 113 |
| Jun 23, 2026 | 8.49 | 8.69 | 8.49 | 8.69 | 8.69 | -2.36% | 138 |
| Jun 22, 2026 | 8.43 | 8.90 | 8.43 | 8.90 | 8.90 | 5.45% | 41 |
| Jun 19, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 3.18% | - |
| Jun 18, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 4.94% | - |
| Jun 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.81% | 500 |