Immunic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.69	0.69	0.66	0.66	0.66	-3.44%	994,967
Dec 4, 2025	0.65	0.69	0.63	0.69	0.69	5.89%	1,054,251
Dec 3, 2025	0.67	0.68	0.64	0.65	0.65	-0.31%	1,349,508
Dec 2, 2025	0.68	0.70	0.65	0.65	0.65	-3.98%	1,414,947
Dec 1, 2025	0.71	0.72	0.66	0.68	0.68	-4.62%	1,527,674
Nov 28, 2025	0.69	0.72	0.69	0.71	0.71	1.55%	913,852
Nov 26, 2025	0.71	0.73	0.70	0.70	0.70	-0.78%	1,068,278
Nov 25, 2025	0.70	0.71	0.69	0.71	0.71	2.39%	686,718
Nov 24, 2025	0.70	0.70	0.68	0.69	0.69	0.52%	1,100,269
Nov 21, 2025	0.68	0.70	0.68	0.69	0.69	-0.16%	606,487
Nov 20, 2025	0.72	0.75	0.67	0.69	0.69	-3.62%	1,878,247
Nov 19, 2025	0.74	0.75	0.70	0.71	0.71	-6.14%	1,032,272
Nov 18, 2025	0.73	0.78	0.73	0.76	0.76	4.11%	1,985,945
Nov 17, 2025	0.78	0.78	0.73	0.73	0.73	-6.23%	1,329,528
Nov 14, 2025	0.71	0.79	0.70	0.78	0.78	9.26%	1,263,645
Nov 13, 2025	0.78	0.78	0.70	0.71	0.71	-6.24%	1,397,404
Nov 12, 2025	0.78	0.79	0.73	0.76	0.76	-2.56%	960,300
Nov 11, 2025	0.76	0.78	0.75	0.78	0.78	2.04%	911,779
Nov 10, 2025	0.75	0.77	0.72	0.76	0.76	6.36%	1,108,213
Nov 7, 2025	0.70	0.73	0.67	0.72	0.72	2.48%	1,140,648
Nov 6, 2025	0.73	0.73	0.69	0.70	0.70	-3.00%	716,849
Nov 5, 2025	0.70	0.74	0.70	0.72	0.72	4.60%	831,123
Nov 4, 2025	0.75	0.76	0.67	0.69	0.69	-7.62%	1,904,352
Nov 3, 2025	0.78	0.79	0.73	0.75	0.75	-3.94%	2,271,642
Oct 31, 2025	0.79	0.80	0.78	0.78	0.78	-0.69%	872,106
Oct 30, 2025	0.80	0.82	0.78	0.78	0.78	-1.70%	694,040
Oct 29, 2025	0.84	0.84	0.79	0.80	0.80	-5.01%	1,055,673
Oct 28, 2025	0.85	0.87	0.81	0.84	0.84	0.59%	1,557,596
Oct 27, 2025	0.78	0.85	0.78	0.84	0.84	8.79%	1,987,311
Oct 24, 2025	0.78	0.79	0.76	0.77	0.77	-1.59%	1,202,141
Oct 23, 2025	0.79	0.81	0.76	0.78	0.78	-1.17%	1,408,512
Oct 22, 2025	0.82	0.83	0.78	0.79	0.79	-4.04%	1,735,629
Oct 21, 2025	0.83	0.84	0.80	0.82	0.82	-1.69%	1,418,373
Oct 20, 2025	0.81	0.86	0.81	0.84	0.84	4.51%	1,173,815
Oct 17, 2025	0.80	0.82	0.78	0.80	0.80	-1.91%	1,569,231
Oct 16, 2025	0.84	0.85	0.80	0.82	0.82	-2.56%	1,392,069
Oct 15, 2025	0.85	0.87	0.82	0.84	0.84	-0.92%	1,209,723
Oct 14, 2025	0.89	0.89	0.84	0.85	0.85	-5.53%	1,629,290
Oct 13, 2025	0.90	0.91	0.88	0.89	0.89	-0.43%	1,278,926
Oct 10, 2025	0.92	0.93	0.86	0.90	0.90	-2.34%	1,716,190
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