Immunic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	1.06	1.15	1.05	1.07	1.07	0.94%	2,982,117
Mar 2, 2026	0.99	1.17	0.98	1.06	1.06	3.92%	7,222,996
Feb 27, 2026	0.95	1.05	0.94	1.02	1.02	7.63%	3,783,718
Feb 26, 2026	0.92	0.95	0.90	0.95	0.95	4.10%	1,556,095
Feb 25, 2026	0.90	0.94	0.88	0.91	0.91	1.35%	1,623,133
Feb 24, 2026	0.85	0.91	0.83	0.90	0.90	3.81%	2,359,906
Feb 23, 2026	0.92	0.95	0.85	0.87	0.87	-7.95%	2,795,414
Feb 20, 2026	0.95	0.96	0.90	0.94	0.94	-3.56%	2,541,869
Feb 19, 2026	0.90	1.02	0.89	0.97	0.97	11.13%	4,672,668
Feb 18, 2026	0.92	0.92	0.87	0.88	0.88	-4.38%	2,257,063
Feb 17, 2026	0.93	0.96	0.85	0.92	0.92	0.53%	6,139,589
Feb 13, 2026	1.13	1.20	0.91	0.91	0.91	4.87%	64,413,471
Feb 12, 2026	0.75	0.89	0.73	0.87	0.87	17.22%	5,653,633
Feb 11, 2026	0.83	0.84	0.68	0.74	0.74	-6.59%	3,361,125
Feb 10, 2026	0.72	0.85	0.72	0.79	0.79	11.30%	5,389,544
Feb 9, 2026	0.63	0.72	0.59	0.71	0.71	15.16%	3,552,283
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