Immunic, Inc. (FRA:10VA)
Germany
· Delayed Price · Currency is EUR 0.5740
+0.0060 (1.06%)
At close: Dec 4, 2025
Immunic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.05% | - |
| Dec 4, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 1.06% | 26,089 |
| Dec 3, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | -4.70% | 2,000 |
| Dec 2, 2025 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | -3.40% | 33,391 |
| Dec 1, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.70% | 1,000 |
| Nov 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.02% | - |
| Nov 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -6.21% | - |
| Nov 26, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 5.55% | 50,000 |
| Nov 25, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | - | 50 |
| Nov 24, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 2.76% | 770 |
| Nov 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -8.10% | 553 |
| Nov 20, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 33,000 |
| Nov 19, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | 2.48% | 1,189 |
| Nov 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -11.03% | - |
| Nov 17, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 13.90% | 7,000 |
| Nov 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.30% | - |
| Nov 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.72% | - |
| Nov 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.64% | - |
| Nov 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.71% | - |
| Nov 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.70% | - |
| Nov 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.88% | - |
| Nov 6, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 5.82% | 1,000 |
| Nov 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -5.50% | - |
| Nov 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -5.65% | - |
| Nov 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.24% | - |
| Oct 31, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.45% | - |
| Oct 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -5.79% | - |
| Oct 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.00% | - |
| Oct 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.68% | - |
| Oct 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.51% | - |
| Oct 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.75% | - |
| Oct 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -3.90% | - |
| Oct 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.48% | - |
| Oct 21, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 7.32% | 3,000 |
| Oct 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.59% | - |
| Oct 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -3.86% | - |
| Oct 16, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -3.71% | - |
| Oct 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.81% | - |
| Oct 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.61% | - |
| Oct 13, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.26% | - |
| Oct 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.89% | - |
| Oct 9, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | 6.08% | 767 |
| Oct 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -5.13% | - |
| Oct 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -7.58% | - |
| Oct 6, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 4.71% | 600 |
| Oct 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.94% | - |
| Oct 2, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 5.81% | - |
| Oct 1, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | -6.57% | 2,000 |
| Sep 30, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -4.23% | 350 |
| Sep 29, 2025 | 0.79 | 0.87 | 0.79 | 0.83 | 0.83 | 10.27% | 4,865 |