Immunic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.50	13.80	12.48	13.05	13.05	6.10%	326,454
May 21, 2026	11.36	12.49	10.87	12.30	12.30	6.49%	262,083
May 20, 2026	11.68	11.72	10.90	11.55	11.55	-0.43%	204,900
May 19, 2026	11.77	11.83	11.25	11.60	11.60	-0.51%	137,307
May 18, 2026	12.10	12.11	11.40	11.66	11.66	-3.48%	121,528
May 15, 2026	12.36	12.57	11.65	12.08	12.08	-4.54%	161,735
May 14, 2026	13.00	13.19	12.23	12.66	12.66	-2.28%	213,558
May 13, 2026	11.51	13.30	11.30	12.95	12.95	8.82%	461,915
May 12, 2026	11.99	12.10	11.45	11.90	11.90	-0.83%	155,039
May 11, 2026	11.62	12.25	11.45	12.00	12.00	3.18%	239,387
May 8, 2026	11.64	12.09	11.25	11.63	11.63	-1.02%	221,518
May 7, 2026	10.92	11.84	10.46	11.75	11.75	6.62%	361,155
May 6, 2026	11.21	11.33	10.41	11.02	11.02	-2.30%	462,207
May 5, 2026	10.62	11.29	10.12	11.28	11.28	6.21%	274,397
May 4, 2026	9.76	10.70	9.72	10.62	10.62	10.05%	336,476
May 1, 2026	9.57	9.81	9.25	9.65	9.65	0.31%	185,087
Apr 30, 2026	10.15	10.21	9.05	9.62	9.62	-4.09%	443,154
Apr 29, 2026	10.55	10.75	9.98	10.03	10.03	-6.70%	360,810
Apr 28, 2026	9.58	10.91	9.58	10.75	10.75	7.72%	375,965
Apr 27, 2026	8.64	10.30	8.50	9.98	9.98	13.40%	409,635
Apr 24, 2026	9.00	9.21	8.70	8.80	8.80	-4.16%	389,346
Apr 23, 2026	9.00	9.32	8.53	9.18	9.18	2.03%	580,939
Apr 22, 2026	9.00	9.35	9.00	9.00	9.00	-0.10%	261,703
Apr 21, 2026	9.83	9.99	9.00	9.01	9.01	-5.66%	239,586
Apr 20, 2026	9.87	10.06	9.20	9.55	9.55	-4.50%	591,073
Apr 17, 2026	10.00	10.60	9.70	10.00	10.00	-	330,947
Apr 16, 2026	11.00	11.15	9.56	10.00	10.00	-9.91%	680,503
Apr 15, 2026	10.80	11.30	10.50	11.10	11.10	-5.93%	354,764
Apr 14, 2026	12.48	12.95	11.70	11.80	11.80	-3.28%	287,744
Apr 13, 2026	11.70	13.40	11.70	12.20	12.20	4.27%	240,020
Apr 10, 2026	13.10	13.10	11.60	11.70	11.70	-9.30%	199,799
Apr 9, 2026	11.90	13.00	11.80	12.90	12.90	8.40%	157,817
Apr 8, 2026	12.20	12.50	11.80	11.90	11.90	-	130,988
Apr 7, 2026	11.78	12.40	11.30	11.90	11.90	1.71%	244,591
Apr 6, 2026	11.50	12.30	11.40	11.70	11.70	0.86%	171,589
Apr 2, 2026	11.10	11.60	11.00	11.60	11.60	0.87%	80,862
Apr 1, 2026	11.30	12.10	11.30	11.50	11.50	3.60%	184,444
Mar 31, 2026	10.70	11.30	10.60	11.10	11.10	7.77%	163,831
Mar 30, 2026	11.00	11.50	10.30	10.30	10.30	-5.50%	201,412
Mar 27, 2026	12.60	12.80	10.90	10.90	10.90	-13.49%	337,685
Mar 26, 2026	13.00	13.10	12.30	12.60	12.60	-4.55%	158,887
Mar 25, 2026	12.60	13.50	12.60	13.20	13.20	5.60%	199,939
Mar 24, 2026	11.90	12.90	11.90	12.50	12.50	6.84%	249,263
Mar 23, 2026	11.25	12.00	11.20	11.70	11.70	6.36%	182,361
Mar 20, 2026	11.50	11.60	10.70	11.00	11.00	-5.17%	202,433
Mar 19, 2026	11.30	11.80	11.10	11.60	11.60	0.87%	143,817
Mar 18, 2026	12.00	12.10	11.50	11.50	11.50	-4.17%	120,297
Mar 17, 2026	11.50	12.15	11.10	12.00	12.00	3.45%	282,992
Mar 16, 2026	11.80	12.60	11.30	11.60	11.60	-0.85%	229,580
Mar 13, 2026	13.90	14.00	11.60	11.70	11.70	-14.60%	505,580