Immunic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	0.91	0.92	0.89	0.92	0.92	2.51%	1,168,954
Oct 8, 2025	0.90	0.93	0.88	0.90	0.90	1.99%	1,376,002
Oct 7, 2025	0.96	0.98	0.86	0.88	0.88	-6.38%	2,483,283
Oct 6, 2025	0.96	1.00	0.93	0.94	0.94	-3.91%	2,043,328
Oct 3, 2025	0.95	0.99	0.93	0.98	0.98	1.56%	1,706,585
Oct 2, 2025	0.98	1.01	0.95	0.96	0.96	0.34%	2,047,888
Oct 1, 2025	0.87	0.96	0.86	0.96	0.96	8.89%	1,443,191
Sep 30, 2025	0.94	0.95	0.85	0.88	0.88	-5.69%	1,731,728
Sep 29, 2025	0.97	1.12	0.92	0.93	0.93	-0.46%	2,764,901
Sep 26, 2025	0.91	0.96	0.88	0.94	0.94	4.54%	1,788,218
Sep 25, 2025	0.87	0.91	0.84	0.90	0.90	2.18%	1,823,811
Sep 24, 2025	0.90	0.90	0.85	0.88	0.88	-0.89%	1,289,306
Sep 23, 2025	0.92	0.94	0.85	0.89	0.89	-2.40%	1,363,833
Sep 22, 2025	0.87	0.91	0.86	0.91	0.91	7.55%	1,934,802
Sep 19, 2025	0.84	0.86	0.82	0.85	0.85	0.60%	861,057
Sep 18, 2025	0.83	0.85	0.82	0.84	0.84	1.24%	624,611
Sep 17, 2025	0.81	0.84	0.80	0.83	0.83	1.80%	736,903
Sep 16, 2025	0.79	0.82	0.77	0.82	0.82	5.41%	765,253
Sep 15, 2025	0.80	0.83	0.75	0.77	0.77	-2.66%	1,829,944
Sep 12, 2025	0.87	0.89	0.78	0.79	0.79	-6.77%	2,271,745
Sep 11, 2025	0.89	0.90	0.83	0.85	0.85	-2.29%	1,686,992
Sep 10, 2025	0.87	0.89	0.87	0.87	0.87	1.71%	1,006,190
Sep 9, 2025	0.85	0.87	0.82	0.86	0.86	3.70%	1,155,229
Sep 8, 2025	0.78	0.84	0.78	0.83	0.83	8.63%	1,270,622
Sep 5, 2025	0.77	0.79	0.74	0.76	0.76	-1.17%	2,053,807
Sep 4, 2025	0.80	0.80	0.76	0.77	0.77	-4.31%	1,282,370
Sep 3, 2025	0.80	0.83	0.77	0.80	0.80	0.71%	1,726,717
Sep 2, 2025	0.82	0.85	0.79	0.80	0.80	-2.56%	1,867,876
Aug 29, 2025	0.88	0.88	0.81	0.82	0.82	-5.75%	1,410,697
Aug 28, 2025	0.87	0.88	0.86	0.87	0.87	1.77%	685,738
Aug 27, 2025	0.89	0.89	0.85	0.85	0.85	-2.85%	1,001,351
Aug 26, 2025	0.88	0.90	0.85	0.88	0.88	0.36%	1,246,534
Aug 25, 2025	0.95	0.96	0.88	0.88	0.88	-7.71%	1,873,253
Aug 22, 2025	0.95	0.96	0.93	0.95	0.95	0.54%	1,100,450
Aug 21, 2025	0.92	0.94	0.87	0.94	0.94	2.71%	839,304
Aug 20, 2025	0.92	0.92	0.87	0.92	0.92	0.81%	871,041
Aug 19, 2025	0.99	1.00	0.89	0.91	0.91	-6.73%	1,214,815
Aug 18, 2025	0.93	1.00	0.91	0.98	0.98	8.55%	1,282,918
Aug 15, 2025	0.92	0.94	0.88	0.90	0.90	-1.65%	1,004,511
Aug 14, 2025	0.83	0.94	0.80	0.92	0.92	10.51%	1,576,779
Aug 13, 2025	0.87	0.89	0.80	0.83	0.83	-2.69%	1,394,222
Aug 12, 2025	0.85	0.87	0.82	0.85	0.85	0.38%	1,304,378
Aug 11, 2025	0.88	0.89	0.83	0.85	0.85	-2.65%	898,653
Aug 8, 2025	0.93	0.94	0.83	0.87	0.87	-3.35%	1,062,718
Aug 7, 2025	0.98	0.99	0.88	0.90	0.90	-7.87%	1,748,108
Aug 6, 2025	0.98	1.00	0.94	0.98	0.98	-0.17%	708,381
Aug 5, 2025	0.98	1.01	0.96	0.98	0.98	0.30%	668,349
Aug 4, 2025	0.92	0.98	0.89	0.98	0.98	5.01%	741,141
Aug 1, 2025	0.90	0.93	0.89	0.93	0.93	-0.91%	669,913
Jul 31, 2025	0.96	0.98	0.92	0.94	0.94	-2.23%	662,579