ImmuCell Corporation (FRA:IUL)
Germany · Delayed Price · Currency is EUR 5.25
-0.35 (-6.25%)
Last updated: Feb 23, 2026, 8:06 AM CET
ImmuCell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Feb 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Feb 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Feb 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Feb 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Feb 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Feb 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Feb 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.77% | - |
| Feb 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Feb 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.81% | - |
| Feb 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -5.49% | - |
| Feb 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.08% | - |
| Feb 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Jan 30, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -4.47% | - |
| Jan 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Jan 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Jan 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Jan 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Jan 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.55% | - |
| Jan 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | - |
| Jan 20, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -6.25% | 300 |
| Jan 19, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | -1.75% | 200 |
| Jan 16, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 1,403 |
| Jan 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jan 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jan 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.60% | - |
| Jan 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jan 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 6.67% | - |
| Jan 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Jan 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | - |
| Jan 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.66% | - |
| Jan 5, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -4.47% | - |
| Jan 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Dec 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Dec 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | - |
| Dec 23, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| Dec 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Dec 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Dec 18, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 40 |
| Dec 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Dec 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Dec 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.96% | - |
| Dec 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | - |
| Dec 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 3.80% | - |
| Dec 10, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.60% | - |
| Dec 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.12% | - |
| Dec 8, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.89% | - |