Frankfurt - Delayed Quote EUR

AC Immune SA (IMR.F)

Compare
2.6750 +0.0600 (+2.29%)
At close: December 20 at 5:16:53 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 2.5200 2.6750 2.5200 2.6750 2.6750 1,500
Dec 19, 2024 2.5950 2.7550 2.5950 2.6150 2.6150 1,700
Dec 18, 2024 2.7250 2.7250 2.5800 2.5800 2.5800 320
Dec 17, 2024 2.7700 2.7700 2.7700 2.7700 2.7700 400
Dec 16, 2024 2.6100 2.7700 2.6100 2.7700 2.7700 6,435
Dec 13, 2024 2.7800 2.9200 2.7800 2.9200 2.9200 745
Dec 12, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Dec 11, 2024 2.9050 2.9050 2.9050 2.9050 2.9050 -
Dec 10, 2024 2.8950 2.8950 2.8950 2.8950 2.8950 -
Dec 9, 2024 2.9050 2.9050 2.9050 2.9050 2.9050 -
Dec 6, 2024 2.9250 2.9250 2.9250 2.9250 2.9250 -
Dec 5, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Dec 4, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Dec 3, 2024 2.9800 2.9800 2.9800 2.9800 2.9800 -
Dec 2, 2024 3.1400 3.1400 3.1400 3.1400 3.1400 -
Nov 29, 2024 3.1000 3.1000 3.1000 3.1000 3.1000 -
Nov 28, 2024 3.1100 3.1100 3.1100 3.1100 3.1100 -
Nov 27, 2024 3.1450 3.1450 3.1450 3.1450 3.1450 -
Nov 26, 2024 3.1450 3.1450 3.1400 3.1400 3.1400 1,000
Nov 25, 2024 3.1400 3.1400 3.1400 3.1400 3.1400 -
Nov 22, 2024 3.0650 3.0650 3.0650 3.0650 3.0650 -
Nov 21, 2024 3.1500 3.1500 3.0000 3.0400 3.0400 20
Nov 20, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 -
Nov 19, 2024 2.8950 2.9900 2.8950 2.9900 2.9900 500
Nov 18, 2024 2.9450 2.9450 2.9450 2.9450 2.9450 -
Nov 15, 2024 3.2700 3.4250 3.1050 3.1050 3.1050 386
Nov 14, 2024 2.8850 3.0050 2.8850 3.0050 3.0050 50
Nov 13, 2024 2.7950 2.8700 2.7950 2.8700 2.8700 -
Nov 12, 2024 2.8950 2.8950 2.8950 2.8950 2.8950 -
Nov 11, 2024 2.9100 3.0200 2.9100 3.0200 3.0200 330
Nov 8, 2024 2.9250 2.9250 2.9250 2.9250 2.9250 -
Nov 7, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Nov 6, 2024 2.9950 3.0000 2.9000 3.0000 3.0000 5,155
Nov 5, 2024 2.6250 2.7750 2.6250 2.7750 2.7750 -
Nov 4, 2024 2.6750 2.6750 2.6750 2.6750 2.6750 -
Nov 1, 2024 2.5550 2.8100 2.5550 2.8100 2.8100 30
Oct 31, 2024 2.6650 2.6650 2.5900 2.5900 2.5900 -
Oct 30, 2024 2.7000 2.7100 2.7000 2.7050 2.7050 -
Oct 29, 2024 2.7000 2.7350 2.7000 2.7350 2.7350 -
Oct 28, 2024 2.7600 2.7600 2.7250 2.7250 2.7250 -
Oct 25, 2024 2.6950 2.7750 2.6950 2.7750 2.7750 810
Oct 24, 2024 2.7300 2.9100 2.7300 2.9100 2.9100 1,100
Oct 23, 2024 2.7900 2.9000 2.7900 2.9000 2.9000 500
Oct 22, 2024 2.7550 2.7550 2.7550 2.7550 2.7550 -
Oct 21, 2024 2.8150 2.8150 2.7900 2.7900 2.7900 100
Oct 18, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Oct 17, 2024 2.8550 2.8550 2.8550 2.8550 2.8550 -
Oct 16, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Oct 15, 2024 2.9050 2.9050 2.9050 2.9050 2.9050 -
Oct 14, 2024 2.9800 2.9850 2.9800 2.9800 2.9800 1,050
Oct 11, 2024 2.9750 2.9750 2.9750 2.9750 2.9750 450
Oct 10, 2024 3.0150 3.0150 3.0150 3.0150 3.0150 -
Oct 9, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Oct 8, 2024 3.0150 3.0150 3.0150 3.0150 3.0150 -
Oct 7, 2024 3.0100 3.0400 3.0100 3.0400 3.0400 600
Oct 4, 2024 3.0050 3.0300 2.9950 2.9950 2.9950 4,500
Oct 3, 2024 3.0750 3.0750 3.0750 3.0750 3.0750 -
Oct 2, 2024 3.3300 3.3300 3.3300 3.3300 3.3300 14,000
Oct 1, 2024 3.3100 3.3100 3.3100 3.3100 3.3100 -
Sep 30, 2024 3.2500 3.2500 3.0900 3.0900 3.0900 500
Sep 27, 2024 3.2400 3.2400 3.2400 3.2400 3.2400 -
Sep 26, 2024 3.2400 3.4000 3.2400 3.4000 3.4000 200
Sep 25, 2024 3.2350 3.2350 3.2350 3.2350 3.2350 -
Sep 24, 2024 3.3100 3.5050 3.3100 3.5000 3.5000 600
Sep 23, 2024 3.4100 3.5500 3.2500 3.5500 3.5500 400
Sep 20, 2024 3.2450 3.2450 3.2450 3.2450 3.2450 -
Sep 19, 2024 3.2000 3.4000 3.2000 3.2550 3.2550 2,656
Sep 18, 2024 3.0350 3.2400 2.9600 3.2400 3.2400 5,375
Sep 17, 2024 2.8600 3.2400 2.8600 3.2400 3.2400 4,600
Sep 16, 2024 2.7850 2.7850 2.7850 2.7850 2.7850 -
Sep 13, 2024 2.6750 2.8350 2.6750 2.8350 2.8350 362
Sep 12, 2024 2.7050 2.7050 2.6550 2.6550 2.6550 4,000
Sep 11, 2024 2.6900 2.8550 2.6900 2.7300 2.7300 5,000
Sep 10, 2024 2.6950 2.6950 2.6950 2.6950 2.6950 -
Sep 9, 2024 2.6300 2.6300 2.6300 2.6300 2.6300 -
Sep 6, 2024 2.7200 2.7200 2.7150 2.7150 2.7150 -
Sep 5, 2024 2.7350 2.7450 2.7350 2.7450 2.7450 1,000
Sep 4, 2024 2.6800 2.9050 2.6800 2.9050 2.9050 1,745
Sep 3, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 -
Sep 2, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Aug 30, 2024 2.8400 2.8400 2.8300 2.8300 2.8300 600
Aug 29, 2024 2.7500 2.7950 2.7500 2.7950 2.7950 -
Aug 28, 2024 2.6750 2.6750 2.6750 2.6750 2.6750 -
Aug 27, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 -
Aug 26, 2024 2.6850 2.8000 2.6850 2.8000 2.8000 535
Aug 23, 2024 2.6750 2.6750 2.6750 2.6750 2.6750 -
Aug 22, 2024 3.0000 3.0000 2.7500 2.7500 2.7500 5,270
Aug 21, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Aug 20, 2024 3.0000 3.1650 3.0000 3.1650 3.1650 697
Aug 19, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Aug 16, 2024 3.0150 3.0150 3.0150 3.0150 3.0150 -
Aug 15, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
Aug 14, 2024 3.0900 3.1900 3.0600 3.1900 3.1900 1,200
Aug 13, 2024 3.0250 3.0300 3.0250 3.0300 3.0300 -
Aug 12, 2024 3.0500 3.0500 3.0300 3.0300 3.0300 900
Aug 9, 2024 3.0700 3.1000 3.0700 3.1000 3.1000 1,000
Aug 8, 2024 2.9750 2.9750 2.9750 2.9750 2.9750 -
Aug 7, 2024 3.1800 3.3200 3.1800 3.3200 3.3200 2,500
Aug 6, 2024 3.1500 3.3050 3.1500 3.3050 3.3050 350
Aug 5, 2024 3.1850 3.1850 3.0350 3.1050 3.1050 3,256
Aug 2, 2024 3.4400 3.4400 3.4400 3.4400 3.4400 -
Aug 1, 2024 3.7900 3.7900 3.5450 3.5450 3.5450 1,350
Jul 31, 2024 3.6250 3.6250 3.6250 3.6250 3.6250 -
Jul 30, 2024 3.6650 3.6650 3.6650 3.6650 3.6650 -
Jul 29, 2024 3.6000 3.6600 3.6000 3.6600 3.6600 1,530
Jul 26, 2024 3.5350 3.6300 3.5350 3.6300 3.6300 1,000
Jul 25, 2024 3.1850 3.6650 3.1850 3.4200 3.4200 1,800
Jul 24, 2024 3.3150 3.3900 3.3150 3.3900 3.3900 60
Jul 23, 2024 3.4250 3.5250 3.2650 3.5250 3.5250 2,900
Jul 22, 2024 3.1300 3.1300 3.1300 3.1300 3.1300 -
Jul 19, 2024 3.2550 3.2550 3.2450 3.2450 3.2450 -
Jul 18, 2024 3.2200 3.3700 3.2200 3.3700 3.3700 3,300
Jul 17, 2024 3.4800 3.6650 3.4700 3.4750 3.4750 1,205
Jul 16, 2024 3.4000 3.4000 3.4000 3.4000 3.4000 195
Jul 15, 2024 3.3000 3.3000 3.3000 3.3000 3.3000 200
Jul 12, 2024 3.2050 3.2050 3.2000 3.2000 3.2000 725
Jul 11, 2024 3.1100 3.1100 3.0900 3.0900 3.0900 -
Jul 10, 2024 3.0400 3.2000 3.0400 3.2000 3.2000 1,450
Jul 9, 2024 3.1500 3.1550 3.1500 3.1550 3.1550 -
Jul 8, 2024 3.4100 3.4100 3.2550 3.2550 3.2550 1,000
Jul 5, 2024 3.3900 3.3900 3.3900 3.3900 3.3900 -
Jul 4, 2024 3.4500 3.4650 3.4500 3.4650 3.4650 1,000
Jul 3, 2024 3.5200 3.5250 3.5200 3.5250 3.5250 40
Jul 2, 2024 3.6250 3.6250 3.6250 3.6250 3.6250 -
Jul 1, 2024 3.6350 3.6700 3.1800 3.6700 3.6700 550
Jun 28, 2024 3.6350 3.7500 3.6350 3.7500 3.7500 60
Jun 27, 2024 3.6300 3.6300 3.6300 3.6300 3.6300 -
Jun 26, 2024 3.6700 3.6700 3.6700 3.6700 3.6700 -
Jun 25, 2024 3.7900 3.7900 3.7900 3.7900 3.7900 -
Jun 24, 2024 3.7050 3.8300 3.7050 3.8300 3.8300 500
Jun 21, 2024 3.7350 3.7350 3.7350 3.7350 3.7350 -
Jun 20, 2024 3.7100 3.7100 3.7100 3.7100 3.7100 -
Jun 19, 2024 3.7050 3.7050 3.7050 3.7050 3.7050 -
Jun 18, 2024 3.7250 3.7250 3.7150 3.7150 3.7150 1,000
Jun 17, 2024 3.9050 3.9500 3.7400 3.9500 3.9500 9,335
Jun 14, 2024 4.3300 4.3300 3.8700 3.9500 3.9500 12,750
Jun 13, 2024 4.1150 4.4900 4.1150 4.4900 4.4900 250
Jun 12, 2024 4.1000 4.1000 4.1000 4.1000 4.1000 -
Jun 11, 2024 4.2050 4.2050 4.1100 4.1900 4.1900 1,510
Jun 10, 2024 4.4100 4.4550 4.3350 4.3350 4.3350 575
Jun 7, 2024 4.4000 4.7300 4.4000 4.4350 4.4350 7,430
Jun 6, 2024 4.1550 4.1550 4.1550 4.1550 4.1550 -
Jun 5, 2024 4.3250 4.3250 3.8900 4.0900 4.0900 2,400
Jun 4, 2024 4.3550 4.5450 4.3550 4.5450 4.5450 1,178
Jun 3, 2024 4.3800 4.6250 4.3000 4.3000 4.3000 14,672
May 31, 2024 3.9000 4.3500 3.7400 4.3300 4.3300 14,292
May 30, 2024 3.2950 3.4600 3.2950 3.4600 3.4600 4,200
May 29, 2024 3.4800 3.5000 3.4800 3.5000 3.5000 286
May 28, 2024 3.3450 3.4900 3.3450 3.4900 3.4900 6,000
May 27, 2024 3.3300 3.4500 3.3300 3.4400 3.4400 3,250
May 24, 2024 3.1000 3.4200 3.1000 3.4200 3.4200 700
May 23, 2024 3.3000 3.3350 3.2450 3.2450 3.2450 4,511
May 22, 2024 2.9850 3.2350 2.9850 3.2250 3.2250 3,200
May 21, 2024 2.8250 3.0700 2.8250 3.0700 3.0700 7,850
May 20, 2024 2.8450 2.8450 2.8450 2.8450 2.8450 -
May 17, 2024 3.0600 3.1700 3.0600 3.1700 3.1700 1,000
May 16, 2024 3.1400 3.1400 3.1400 3.1400 3.1400 -
May 15, 2024 3.1850 3.1850 3.1850 3.1850 3.1850 -
May 14, 2024 2.9500 3.2100 2.8800 3.1250 3.1250 16,550
May 13, 2024 2.1500 3.3900 2.1500 2.8750 2.8750 7,770
May 10, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 -
May 9, 2024 2.1500 2.1700 2.1500 2.1700 2.1700 -
May 8, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 1
May 7, 2024 2.1550 2.2650 2.1550 2.2650 2.2650 75
May 6, 2024 2.1450 2.1450 2.1450 2.1450 2.1450 -
May 3, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 410
May 2, 2024 2.2550 2.2550 2.2550 2.2550 2.2550 -
Apr 30, 2024 2.1650 2.3200 2.1650 2.3200 2.3200 1,900
Apr 29, 2024 2.1200 2.2800 2.1200 2.2800 2.2800 400
Apr 26, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Apr 25, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 3,800
Apr 24, 2024 2.1750 2.2050 2.1750 2.2050 2.2050 -
Apr 23, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Apr 22, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
Apr 19, 2024 2.1750 2.4650 2.1750 2.2100 2.2100 4,700
Apr 18, 2024 2.2250 2.3800 2.2250 2.3800 2.3800 200
Apr 17, 2024 2.2600 2.4400 2.2600 2.4400 2.4400 300
Apr 16, 2024 2.2950 2.5150 2.2950 2.5150 2.5150 500
Apr 15, 2024 2.5500 2.5500 2.5500 2.5500 2.5500 2,000
Apr 12, 2024 2.5500 2.5500 2.5500 2.5500 2.5500 -
Apr 11, 2024 2.5300 2.5300 2.5300 2.5300 2.5300 -
Apr 10, 2024 2.5100 2.5100 2.5100 2.5100 2.5100 -
Apr 9, 2024 2.5000 2.5350 2.5000 2.5350 2.5350 -
Apr 8, 2024 2.6500 2.6500 2.5250 2.5250 2.5250 1,000
Apr 5, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Apr 4, 2024 2.5050 2.7050 2.5050 2.6350 2.6350 134
Apr 3, 2024 2.5750 2.5750 2.5750 2.5750 2.5750 -
Apr 2, 2024 2.7050 2.7050 2.4000 2.5450 2.5450 4,884
Mar 28, 2024 2.7050 2.7550 2.7050 2.7550 2.7550 500
Mar 27, 2024 2.6400 2.7600 2.6350 2.7600 2.7600 500
Mar 26, 2024 2.6300 2.7950 2.6200 2.6200 2.6200 4,200
Mar 25, 2024 2.5000 2.8550 2.5000 2.8550 2.8550 13,800
Mar 22, 2024 2.8550 2.8550 2.8150 2.8150 2.8150 170
Mar 21, 2024 2.9100 2.9600 2.9100 2.9600 2.9600 500
Mar 20, 2024 3.0500 3.0500 2.9900 2.9900 2.9900 3,000
Mar 19, 2024 3.1250 3.1400 3.1250 3.1400 3.1400 500
Mar 18, 2024 3.0850 3.1450 3.0850 3.1450 3.1450 1,070
Mar 15, 2024 2.9900 3.0500 2.9900 3.0000 3.0000 4,600
Mar 14, 2024 3.2850 3.3550 3.1200 3.1300 3.1300 4,500
Mar 13, 2024 3.1200 3.1250 3.1200 3.1250 3.1250 1,000
Mar 12, 2024 3.1750 3.1750 2.9900 3.0000 3.0000 8,600
Mar 11, 2024 3.3950 3.3950 3.1750 3.1750 3.1750 1,061
Mar 8, 2024 3.4650 3.5200 3.3000 3.3000 3.3000 815
Mar 7, 2024 3.4750 3.6600 3.4750 3.6600 3.6600 1,000
Mar 6, 2024 3.5600 3.5650 3.5600 3.5650 3.5650 500
Mar 5, 2024 3.2700 3.8500 3.2700 3.6000 3.6000 14,416
Mar 4, 2024 3.3250 3.6550 3.3250 3.3700 3.3700 800
Mar 1, 2024 3.2750 3.6150 3.2750 3.6150 3.6150 880
Feb 29, 2024 3.5300 3.5300 3.5300 3.5300 3.5300 -
Feb 28, 2024 3.6500 3.6900 3.6500 3.6850 3.6850 3,850
Feb 27, 2024 3.3950 3.6000 3.3950 3.6000 3.6000 4,000
Feb 26, 2024 3.0950 3.4500 3.0950 3.2600 3.2600 8,100
Feb 23, 2024 2.9550 3.1450 2.9550 3.1450 3.1450 220
Feb 22, 2024 3.2500 3.2500 2.8900 2.8900 2.8900 535
Feb 21, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Feb 20, 2024 2.7550 2.7550 2.7550 2.7550 2.7550 -
Feb 19, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Feb 16, 2024 2.7150 2.8750 2.7150 2.8250 2.8250 1,114
Feb 15, 2024 2.5750 2.6150 2.5700 2.6150 2.6150 -
Feb 14, 2024 2.5650 2.5700 2.5650 2.5700 2.5700 -
Feb 13, 2024 2.6150 2.7750 2.6150 2.6300 2.6300 2,900
Feb 12, 2024 2.4850 2.4850 2.4850 2.4850 2.4850 -
Feb 9, 2024 2.6450 2.6450 2.6450 2.6450 2.6450 -
Feb 8, 2024 2.6300 2.7750 2.4650 2.7000 2.7000 4,110
Feb 7, 2024 2.4500 2.5300 2.4500 2.5300 2.5300 450
Feb 6, 2024 2.6150 2.7950 2.4500 2.4500 2.4500 3,000
Feb 5, 2024 2.8550 2.9850 2.6600 2.6600 2.6600 1,300
Feb 2, 2024 2.8450 2.9400 2.8450 2.9400 2.9400 140
Feb 1, 2024 2.9000 2.9000 2.8550 2.8700 2.8700 350
Jan 31, 2024 2.9250 3.0900 2.9250 3.0900 3.0900 50
Jan 30, 2024 2.8800 3.0150 2.8800 2.9100 2.9100 815
Jan 29, 2024 3.1600 3.1600 3.1600 3.1600 3.1600 500
Jan 26, 2024 3.5000 3.5000 3.5000 3.5000 3.5000 622
Jan 25, 2024 3.6050 3.6050 3.6000 3.6000 3.6000 300
Jan 24, 2024 3.7000 3.7000 3.7000 3.7000 3.7000 -
Jan 23, 2024 3.6300 3.6300 3.6300 3.6300 3.6300 -
Jan 22, 2024 4.0750 4.2350 3.6500 3.6500 3.6500 650
Jan 19, 2024 3.7350 3.7350 3.7000 3.7000 3.7000 -
Jan 18, 2024 3.8100 3.8100 3.8100 3.8100 3.8100 -
Jan 17, 2024 3.9050 3.9300 3.9000 3.9000 3.9000 1,050
Jan 16, 2024 4.0950 4.2650 4.0950 4.2650 4.2650 1,250
Jan 15, 2024 4.2300 4.2300 4.2300 4.2300 4.2300 -
Jan 12, 2024 4.0550 4.2300 4.0450 4.2300 4.2300 1,095
Jan 11, 2024 4.1000 4.1000 4.0300 4.0300 4.0300 -
Jan 10, 2024 4.1450 4.1450 4.1250 4.1250 4.1250 -
Jan 9, 2024 4.3250 4.3250 4.2700 4.2700 4.2700 750
Jan 8, 2024 3.8200 4.4600 3.8200 4.4600 4.4600 2,300
Jan 5, 2024 3.9750 4.0000 3.9750 4.0000 4.0000 250
Jan 4, 2024 4.0150 4.0150 4.0100 4.0150 4.0150 1,500
Jan 3, 2024 4.1950 4.2050 4.0300 4.0300 4.0300 2,300
Jan 2, 2024 4.3600 4.6500 4.1600 4.1600 4.1600 10,645
Dec 29, 2023 4.3000 4.3000 4.3000 4.3000 4.3000 -
Dec 28, 2023 4.3100 4.5500 4.3100 4.3950 4.3950 11,500
Dec 27, 2023 4.1000 4.5500 4.1000 4.4100 4.4100 24,460
Dec 22, 2023 3.7450 3.9050 3.7450 3.9000 3.9000 2,000
Dec 21, 2023 3.6350 3.8000 3.6350 3.8000 3.8000 263
Dec 20, 2023 3.5550 3.7050 3.5550 3.7050 3.7050 515

Related Tickers

6JH.SG IN8bio Inc
0.2280
-10.24%
 
CRTHF CARsgen Therapeutics Holdings Limited
0.7600
0.00%
 
6JH.BE IN8bio Inc
0.2340
-2.50%
 
CY71.F Anixa Biosciences, Inc.
2.5600
+6.67%
 
IUL.BE ImmuCell Corp
4.3600
+3.32%
 
174900.KQ AbClon Inc.
13,760.00
-1.92%
 
XI3.F Bioceltix S.A.
16.46
+0.98%
 
6JH.MU IN8bio, Inc.
0.2360
-10.61%
 
S09.F Sutro Biopharma, Inc.
1.7000
-9.09%
 
BCX.WA Bioceltix S.A.
83.50
+1.58%