Armata Pharmaceuticals, Inc. (FRA:TG1N)
Germany · Delayed Price · Currency is EUR 4.480
-0.220 (-4.68%)
At close: Dec 19, 2025
Armata Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.68% | - |
| Dec 18, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | - |
| Dec 17, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -6.27% | - |
| Dec 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.24% | 218 |
| Dec 15, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.49% | - |
| Dec 12, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.12% | - |
| Dec 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -8.35% | - |
| Dec 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 11.47% | - |
| Dec 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -8.51% | - |
| Dec 8, 2025 | 4.74 | 5.05 | 4.74 | 5.05 | 5.05 | 1.00% | - |
| Dec 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Dec 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 13.23% | - |
| Dec 3, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -21.06% | - |
| Dec 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -7.38% | - |
| Dec 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Nov 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Nov 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Nov 26, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | - |
| Nov 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Nov 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Nov 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Nov 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 7.76% | - |
| Nov 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Nov 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -8.87% | - |
| Nov 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | - |
| Nov 14, 2025 | 5.35 | 6.00 | 5.35 | 6.00 | 6.00 | 5.26% | 1,000 |
| Nov 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Nov 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 9.52% | 500 |
| Nov 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 7.14% | - |
| Nov 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Nov 7, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Nov 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.90% | - |
| Nov 5, 2025 | 4.10 | 4.62 | 4.10 | 4.62 | 4.62 | 13.79% | 1 |
| Nov 4, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Nov 3, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Oct 31, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Oct 30, 2025 | 4.52 | 4.52 | 4.36 | 4.36 | 4.36 | 3.81% | - |
| Oct 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.98% | - |
| Oct 28, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | 6 |
| Oct 27, 2025 | 5.10 | 5.10 | 4.44 | 4.44 | 4.44 | -11.20% | - |
| Oct 24, 2025 | 5.75 | 5.75 | 5.00 | 5.00 | 5.00 | -16.67% | 4,300 |
| Oct 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 108.33% | - |
| Oct 22, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Oct 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.88% | - |
| Oct 20, 2025 | 2.82 | 3.06 | 2.82 | 3.06 | 3.06 | 6.25% | 886 |
| Oct 17, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Oct 16, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 3.68% | - |
| Oct 15, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Oct 14, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 5.34% | - |
| Oct 13, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.24% | - |