Immunic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.72	0.85	0.72	0.79	0.79	11.30%	5,322,370
Feb 9, 2026	0.63	0.72	0.59	0.71	0.71	15.16%	3,533,480
Feb 6, 2026	0.59	0.62	0.58	0.62	0.62	5.26%	1,192,032
Feb 5, 2026	0.63	0.64	0.57	0.59	0.59	-5.02%	1,238,748
Feb 4, 2026	0.66	0.68	0.60	0.62	0.62	-5.43%	830,351
Feb 3, 2026	0.67	0.69	0.63	0.66	0.66	0.28%	939,184
Feb 2, 2026	0.62	0.66	0.61	0.65	0.65	4.62%	1,072,517
Jan 30, 2026	0.61	0.63	0.60	0.63	0.63	2.46%	1,109,078
Jan 29, 2026	0.60	0.61	0.58	0.61	0.61	0.10%	1,152,431
Jan 28, 2026	0.63	0.63	0.60	0.61	0.61	-2.06%	1,026,452
Jan 27, 2026	0.69	0.69	0.60	0.62	0.62	-10.13%	3,571,555
Jan 26, 2026	0.69	0.72	0.68	0.69	0.69	0.73%	745,206
Jan 23, 2026	0.70	0.70	0.67	0.69	0.69	-0.16%	1,380,373
Jan 22, 2026	0.66	0.71	0.66	0.69	0.69	4.41%	1,196,836
Jan 21, 2026	0.65	0.69	0.64	0.66	0.66	2.26%	1,196,963
Jan 20, 2026	0.63	0.67	0.59	0.64	0.64	4.32%	1,935,997
Jan 16, 2026	0.64	0.65	0.60	0.62	0.62	-3.27%	1,363,515
Jan 15, 2026	0.68	0.68	0.63	0.64	0.64	-1.71%	1,265,313
Jan 14, 2026	0.66	0.69	0.63	0.65	0.65	-4.03%	1,784,779
Jan 13, 2026	0.68	0.71	0.65	0.68	0.68	2.39%	1,845,677
Jan 12, 2026	0.69	0.70	0.64	0.66	0.66	-0.51%	1,599,106
Jan 9, 2026	0.66	0.72	0.66	0.66	0.66	0.33%	1,755,712
Jan 8, 2026	0.69	0.70	0.65	0.66	0.66	-3.96%	1,527,987
Jan 7, 2026	0.64	0.71	0.64	0.69	0.69	10.67%	2,852,287
Jan 6, 2026	0.67	0.68	0.61	0.62	0.62	-2.15%	1,474,433
Jan 5, 2026	0.64	0.65	0.62	0.64	0.64	9.30%	1,608,778
Jan 2, 2026	0.56	0.59	0.54	0.58	0.58	9.24%	1,389,789
Dec 31, 2025	0.52	0.54	0.51	0.53	0.53	4.61%	989,210
Dec 30, 2025	0.51	0.52	0.51	0.51	0.51	-2.13%	1,332,278
Dec 29, 2025	0.57	0.57	0.52	0.52	0.52	-7.13%	2,123,912
Dec 26, 2025	0.59	0.60	0.54	0.56	0.56	-3.94%	1,826,086
Dec 24, 2025	0.57	0.59	0.56	0.58	0.58	1.78%	777,054
Dec 23, 2025	0.60	0.62	0.57	0.57	0.57	-4.84%	1,224,042
Dec 22, 2025	0.59	0.65	0.58	0.60	0.60	5.29%	1,820,448
Dec 19, 2025	0.56	0.59	0.55	0.57	0.57	1.13%	2,348,903
Dec 18, 2025	0.59	0.60	0.56	0.57	0.57	-2.31%	2,426,316
Dec 17, 2025	0.61	0.62	0.58	0.58	0.58	-3.40%	1,410,530
Dec 16, 2025	0.61	0.63	0.60	0.60	0.60	-2.17%	1,498,539
Dec 15, 2025	0.64	0.65	0.58	0.61	0.61	-1.26%	2,342,326
Dec 12, 2025	0.67	0.67	0.62	0.62	0.62	-5.26%	1,723,398
Dec 11, 2025	0.70	0.70	0.65	0.66	0.66	-3.95%	2,200,210
Dec 10, 2025	0.68	0.69	0.67	0.68	0.68	1.88%	819,352
Dec 9, 2025	0.66	0.69	0.66	0.67	0.67	0.13%	1,056,531
Dec 8, 2025	0.69	0.70	0.66	0.67	0.67	0.74%	729,746
Dec 5, 2025	0.69	0.69	0.66	0.66	0.66	-3.44%	995,133
Dec 4, 2025	0.65	0.69	0.63	0.69	0.69	5.89%	1,056,219
Dec 3, 2025	0.67	0.68	0.64	0.65	0.65	-0.31%	1,356,365
Dec 2, 2025	0.68	0.70	0.65	0.65	0.65	-3.98%	1,418,511
Dec 1, 2025	0.71	0.72	0.66	0.68	0.68	-4.62%	1,528,875
Nov 28, 2025	0.69	0.72	0.69	0.71	0.71	1.55%	943,112