Altimmune, Inc. (FRA:3G0)
Germany
· Delayed Price · Currency is EUR 4.451
+0.178 (4.17%)
Last updated: Dec 5, 2025, 8:10 AM CET
Altimmune Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.38% | - |
| Dec 3, 2025 | 4.10 | 4.22 | 4.02 | 4.22 | 4.22 | -0.85% | 2,235 |
| Dec 2, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.05% | - |
| Dec 1, 2025 | 4.47 | 4.47 | 4.30 | 4.30 | 4.30 | -4.53% | 300 |
| Nov 28, 2025 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 3.35% | 1,200 |
| Nov 27, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.53% | - |
| Nov 26, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.07% | - |
| Nov 25, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 6.34% | - |
| Nov 24, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 7.81% | - |
| Nov 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.79% | - |
| Nov 20, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.90% | 110 |
| Nov 19, 2025 | 3.97 | 4.05 | 3.97 | 4.04 | 4.04 | 15.22% | 250 |
| Nov 18, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.18% | - |
| Nov 17, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.64% | 300 |
| Nov 14, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -4.37% | - |
| Nov 13, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.56% | - |
| Nov 12, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -4.85% | - |
| Nov 11, 2025 | 3.63 | 3.77 | 3.63 | 3.77 | 3.77 | 8.99% | 800 |
| Nov 10, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 5.46% | - |
| Nov 7, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Nov 6, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.68% | - |
| Nov 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.37% | - |
| Nov 4, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -4.31% | - |
| Nov 3, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 1.04% | 300 |
| Oct 31, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.10% | - |
| Oct 30, 2025 | 3.41 | 3.58 | 3.41 | 3.58 | 3.58 | 2.49% | - |
| Oct 29, 2025 | 3.41 | 3.49 | 3.41 | 3.49 | 3.49 | 1.45% | 1,400 |
| Oct 28, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.26% | - |
| Oct 27, 2025 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | 4.75% | - |
| Oct 24, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.76% | - |
| Oct 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.31% | - |
| Oct 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Oct 21, 2025 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 5.10% | 500 |
| Oct 20, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.43% | - |
| Oct 17, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -2.99% | 120 |
| Oct 16, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.65% | - |
| Oct 15, 2025 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | 2.66% | 1,000 |
| Oct 14, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.48% | 30 |
| Oct 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.35% | - |
| Oct 10, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 3.82% | - |
| Oct 9, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.57% | - |
| Oct 8, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.93% | - |
| Oct 7, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.96% | - |
| Oct 6, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.28% | - |
| Oct 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.67% | - |
| Oct 2, 2025 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | -1.94% | 500 |
| Oct 1, 2025 | 3.13 | 3.35 | 3.13 | 3.35 | 3.35 | 4.65% | 635 |
| Sep 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -8.25% | - |
| Sep 29, 2025 | 3.32 | 3.49 | 3.32 | 3.49 | 3.49 | 5.95% | 114 |
| Sep 26, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | 0.34% | - |
| Sep 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.53% | - |
| Sep 24, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.72% | - |
| Sep 23, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.59% | - |
| Sep 22, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.38% | - |
| Sep 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 9.97% | - |
| Sep 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.77% | - |
| Sep 17, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.33% | 300 |
| Sep 16, 2025 | 3.01 | 3.05 | 3.01 | 3.05 | 3.05 | -1.71% | 5 |
| Sep 15, 2025 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | 1.17% | 290 |
| Sep 12, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.02% | - |
| Sep 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.28% | - |
| Sep 10, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | -1.30% | 100 |
| Sep 9, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | - |
| Sep 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | 605 |
| Sep 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.59% | - |
| Sep 4, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.58% | - |
| Sep 3, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -3.66% | - |
| Sep 2, 2025 | 3.16 | 3.23 | 3.16 | 3.23 | 3.23 | -1.65% | - |
| Sep 1, 2025 | 3.14 | 3.28 | 3.06 | 3.28 | 3.28 | 3.47% | 2,700 |
| Aug 29, 2025 | 3.11 | 3.17 | 3.11 | 3.17 | 3.17 | -2.82% | - |
| Aug 28, 2025 | 3.10 | 3.26 | 3.10 | 3.26 | 3.26 | 13.03% | 690 |
| Aug 27, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.94% | - |
| Aug 26, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | -1.93% | 330 |
| Aug 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.57% | - |
| Aug 21, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.79% | - |
| Aug 20, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.40% | 200 |
| Aug 19, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.43% | - |
| Aug 18, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.20% | 500 |
| Aug 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.35% | - |
| Aug 14, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.15% | - |
| Aug 13, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 5.50% | - |
| Aug 12, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.23% | - |
| Aug 11, 2025 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | -0.67% | 200 |
| Aug 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.73% | - |
| Aug 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.20% | - |
| Aug 6, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.49% | - |
| Aug 5, 2025 | 3.10 | 3.17 | 3.10 | 3.17 | 3.17 | -0.94% | 500 |
| Aug 4, 2025 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | 1.98% | 510 |
| Aug 1, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.97% | - |
| Jul 31, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.09% | - |
| Jul 30, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -3.09% | - |
| Jul 29, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -5.42% | 1,000 |
| Jul 28, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.48% | - |
| Jul 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.85% | - |
| Jul 24, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.02% | - |
| Jul 23, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.94% | - |
| Jul 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.54% | - |
| Jul 21, 2025 | 3.50 | 3.57 | 3.50 | 3.57 | 3.57 | 3.30% | 1,444 |
| Jul 18, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.17% | - |