Immatics N.V. (FRA:4A3)
Germany · Delayed Price · Currency is EUR 7.49
-0.23 (-3.04%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:4A3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 8.05 | 8.05 | 8.02 | 8.02 | 8.02 | -2.02% | 150 |
| Jun 15, 2026 | 7.98 | 8.19 | 7.98 | 8.19 | 8.19 | 5.82% | 254 |
| Jun 12, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.58% | - |
| Jun 11, 2026 | 7.59 | 7.78 | 7.59 | 7.78 | 7.78 | -0.70% | 450 |
| Jun 10, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.91% | - |
| Jun 9, 2026 | 7.90 | 8.07 | 7.90 | 8.07 | 8.07 | 0.94% | 96 |
| Jun 8, 2026 | 8.41 | 8.41 | 8.00 | 8.00 | 8.00 | -7.30% | 1,000 |
| Jun 5, 2026 | 8.67 | 8.67 | 8.63 | 8.63 | 8.63 | -3.36% | 2,000 |
| Jun 4, 2026 | 8.69 | 8.93 | 8.69 | 8.93 | 8.93 | 5.00% | 300 |
| Jun 3, 2026 | 8.54 | 8.54 | 8.50 | 8.50 | 8.50 | -5.45% | 90 |
| 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% | - |