Immatics N.V. (FRA:4A3)
Germany · Delayed Price · Currency is EUR 8.50
-0.49 (-5.45%)
Last updated: Jun 3, 2026, 3:56 PM CET
FRA:4A3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.45 | 9.45 | 8.99 | 8.99 | 8.99 | -9.96% | 60 |
| Jun 1, 2026 | 9.86 | 10.00 | 9.86 | 9.99 | 9.99 | 2.89% | 400 |
| May 29, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.47% | - |
| May 28, 2026 | 9.70 | 9.91 | 9.70 | 9.85 | 9.85 | 3.52% | 1,200 |
| May 27, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -3.40% | - |
| May 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.28% | - |
| May 25, 2026 | 9.84 | 10.08 | 9.84 | 10.08 | 10.08 | 6.67% | 200 |
| May 22, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.94% | - |
| May 21, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 2.20% | - |
| May 20, 2026 | 9.12 | 9.34 | 9.12 | 9.34 | 9.34 | 3.61% | 500 |
| May 19, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -3.64% | - |
| May 18, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.48% | 1,000 |
| May 15, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 4.23% | - |
| May 14, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -5.01% | - |
| May 13, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.08% | - |
| May 12, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -3.10% | - |
| May 11, 2026 | 9.55 | 10.00 | 9.55 | 10.00 | 10.00 | 6.67% | 55 |
| May 8, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -2.90% | - |
| May 7, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 4.89% | - |
| May 6, 2026 | 9.23 | 9.23 | 9.21 | 9.21 | 9.21 | -2.33% | 50 |
| May 5, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 4.14% | - |
| May 4, 2026 | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | -4.69% | 2,000 |
| Apr 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.60% | - |
| Apr 29, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.93% | - |
| Apr 28, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | - |
| Apr 27, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.59% | - |
| Apr 24, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.95% | - |
| Apr 23, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.42% | - |
| Apr 22, 2026 | 9.42 | 9.60 | 9.42 | 9.55 | 9.55 | 0.84% | 1,939 |
| Apr 21, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.32% | - |
| Apr 20, 2026 | 9.42 | 9.50 | 9.42 | 9.50 | 9.50 | 4.22% | 77 |
| Apr 17, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.14% | - |
| Apr 16, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.49% | - |
| Apr 15, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.27% | - |
| Apr 14, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.92% | - |
| Apr 13, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.28% | - |
| Apr 10, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.78% | - |
| Apr 9, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 2.52% | - |
| Apr 8, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.36% | 3,995 |
| Apr 7, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 3.21% | - |
| Apr 2, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.90% | - |
| Apr 1, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 4.80% | - |
| Mar 31, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.20% | - |
| Mar 30, 2026 | 8.04 | 8.20 | 8.04 | 8.20 | 8.20 | -2.26% | 997 |
| Mar 27, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.96% | - |
| Mar 26, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 5.99% | - |
| Mar 25, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.06% | - |
| Mar 24, 2026 | 8.13 | 8.13 | 8.01 | 8.01 | 8.01 | -1.11% | 500 |
| Mar 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.76% | - |
| Mar 20, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.48% | - |