UK markets close in 6 hours 42 minutes

Altimmune Inc (3G0.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
6.27-0.05 (-0.85%)
As of 10:18AM CEST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20246.216.276.216.276.27300
06 Jun 20246.496.686.326.326.32-
05 Jun 20246.917.056.596.666.66-
04 Jun 20246.917.136.796.916.91-
03 Jun 20246.897.236.856.876.87-
31 May 20246.496.776.446.776.77-
30 May 20246.306.596.296.486.48-
29 May 20246.436.616.346.346.34-
28 May 20246.676.896.366.366.36-
27 May 20246.686.696.676.696.69-
24 May 20246.897.006.706.736.73-
23 May 20247.207.306.866.866.86-
22 May 20247.107.297.047.257.25-
21 May 20247.397.447.117.147.14-
20 May 20247.327.507.327.477.47-
17 May 20248.208.317.327.327.32-
16 May 20248.258.528.158.208.20-
15 May 20247.147.837.137.807.80-
14 May 20246.707.296.707.297.29-
13 May 20246.776.866.646.756.75-
10 May 20247.077.336.576.886.88-
09 May 20246.487.296.467.297.29-
08 May 20246.736.956.556.956.95-
07 May 20246.796.826.646.646.64-
06 May 20246.846.946.746.836.83-
03 May 20246.576.956.576.726.72-
02 May 20246.556.826.406.716.71-
30 Apr 20245.856.195.856.116.11-
29 Apr 20246.726.876.056.076.07-
26 Apr 20246.656.886.576.726.72-
25 Apr 20246.576.776.416.616.61300
24 Apr 20247.207.236.576.576.57-
23 Apr 20247.057.557.057.227.22-
22 Apr 20246.467.046.467.047.04-
19 Apr 20246.456.566.306.316.31-
18 Apr 20246.596.756.586.596.59-
17 Apr 20247.137.256.706.736.73-
16 Apr 20247.037.036.797.007.00-
15 Apr 20247.437.436.937.017.01-
12 Apr 20247.837.867.447.467.46-
11 Apr 20247.567.847.477.847.84-
10 Apr 20247.807.817.467.477.47-
09 Apr 20247.968.057.507.617.61-
08 Apr 20248.438.447.967.967.96-
05 Apr 20248.258.378.198.378.37-
04 Apr 20248.518.708.388.388.38-
03 Apr 20248.648.768.268.578.57-
02 Apr 20249.909.948.578.578.57-
28 Mar 20248.129.687.939.519.51-
27 Mar 20248.058.396.408.258.25-
26 Mar 20248.088.178.038.138.13-
25 Mar 20248.578.817.877.877.87-
22 Mar 20248.428.538.258.348.34-
21 Mar 20248.718.798.408.478.47-
20 Mar 20248.028.487.998.488.48-
19 Mar 20248.498.787.997.997.99-
18 Mar 20249.119.228.428.548.54-
15 Mar 20249.289.489.059.349.34-
14 Mar 20249.9810.119.069.069.06-
13 Mar 202410.0110.309.759.949.94-
12 Mar 20249.0510.069.059.889.88-
11 Mar 20249.559.598.999.139.13-
08 Mar 20249.209.499.169.499.49-
07 Mar 202410.4910.638.989.159.15-
06 Mar 202410.4710.7310.3610.4710.47-
05 Mar 202410.0510.339.6210.3310.33-
04 Mar 202411.2011.6210.1510.1510.15-
01 Mar 202411.2011.4311.1411.1611.16-
29 Feb 202412.4212.6111.1911.1911.19140
28 Feb 202413.3513.3511.8512.3012.30-
27 Feb 202410.7713.2310.5812.7412.74-
26 Feb 20248.5210.778.4410.4410.44-
23 Feb 20248.338.617.968.618.61-
22 Feb 20247.608.207.398.208.20-
21 Feb 20247.817.897.497.567.56-
20 Feb 20247.828.027.637.787.78-
19 Feb 20248.098.127.797.847.84-
16 Feb 20248.198.358.008.178.17-
15 Feb 20248.488.718.268.358.35-
14 Feb 20248.088.618.088.438.43-
13 Feb 20249.6610.137.657.837.83-
12 Feb 20249.699.779.409.689.68-
09 Feb 20249.129.888.929.689.6825
08 Feb 20249.619.718.958.988.98-
07 Feb 20249.789.789.439.609.60-
06 Feb 20248.6610.138.579.839.83-
05 Feb 20248.668.768.458.768.76-
02 Feb 20249.149.148.648.728.72-
01 Feb 20248.789.178.789.139.13-
31 Jan 20248.979.058.728.778.77-
30 Jan 20249.309.308.819.059.05-
29 Jan 20248.649.258.259.259.25-
26 Jan 20248.498.838.498.578.57-
25 Jan 20248.628.838.458.548.54-
24 Jan 20249.209.338.638.638.63-
23 Jan 20249.139.729.139.299.29-
22 Jan 20248.619.248.299.249.242,858
19 Jan 20249.969.968.498.498.49-
18 Jan 202410.1610.349.589.889.88-
17 Jan 202410.0210.439.5910.2010.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...