Arrowhead Pharmaceuticals, Inc. (ETR:HDP1)
Germany · Delayed Price · Currency is EUR 55.28
-0.36 (-0.65%)
At close: Oct 7, 2026
ETR:HDP1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 54.96 | 55.90 | 54.88 | 55.28 | 55.28 | -0.65% | 292 |
| Oct 6, 2026 | 56.16 | 56.16 | 55.58 | 55.64 | 55.64 | -0.47% | 126 |
| Oct 5, 2026 | 57.38 | 57.56 | 55.90 | 55.90 | 55.90 | -2.95% | - |
| Oct 2, 2026 | 58.10 | 58.36 | 57.04 | 57.60 | 57.60 | -0.21% | 281 |
| Oct 1, 2026 | 58.36 | 58.36 | 57.72 | 57.72 | 57.72 | -0.41% | - |
| Sep 30, 2026 | 58.58 | 58.58 | 57.96 | 57.96 | 57.96 | 1.01% | - |
| Sep 29, 2026 | 57.86 | 58.14 | 57.38 | 57.38 | 57.38 | 0.21% | - |
| Sep 28, 2026 | 58.52 | 58.52 | 57.26 | 57.26 | 57.26 | -1.24% | - |
| Sep 25, 2026 | 58.50 | 58.50 | 57.98 | 57.98 | 57.98 | 0.42% | - |
| Sep 24, 2026 | 58.98 | 58.98 | 57.74 | 57.74 | 57.74 | -2.86% | 121 |
| Sep 23, 2026 | 63.58 | 63.58 | 59.44 | 59.44 | 59.44 | -4.44% | 301 |
| Sep 22, 2026 | 60.70 | 62.20 | 60.00 | 62.20 | 62.20 | 4.86% | 361 |
| Sep 21, 2026 | 58.82 | 59.32 | 58.76 | 59.32 | 59.32 | 0.85% | 17 |
| Sep 18, 2026 | 59.38 | 59.38 | 58.82 | 58.82 | 58.82 | -1.57% | 1 |
| Sep 17, 2026 | 57.76 | 59.76 | 57.76 | 59.76 | 59.76 | 1.98% | - |
| Sep 16, 2026 | 61.82 | 61.82 | 58.60 | 58.60 | 58.60 | -8.29% | - |
| Sep 15, 2026 | 70.18 | 70.18 | 63.90 | 63.90 | 63.90 | -9.36% | - |
| Sep 14, 2026 | 71.62 | 71.62 | 70.50 | 70.50 | 70.50 | -3.29% | - |
| Sep 11, 2026 | 71.38 | 72.90 | 71.38 | 72.90 | 72.90 | 2.88% | - |
| Sep 10, 2026 | 70.90 | 70.90 | 70.72 | 70.86 | 70.86 | -2.74% | - |
| Sep 9, 2026 | 73.42 | 73.42 | 72.86 | 72.86 | 72.86 | -1.17% | - |
| Sep 8, 2026 | 74.82 | 74.82 | 73.72 | 73.72 | 73.72 | -0.41% | - |
| Sep 7, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | 1.65% | - |
| Sep 4, 2026 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | -0.46% | - |
| Sep 3, 2026 | 72.14 | 73.16 | 72.14 | 73.16 | 73.16 | 2.84% | 500 |
| Sep 2, 2026 | 73.62 | 73.62 | 71.14 | 71.14 | 71.14 | -0.31% | 100 |
| Sep 1, 2026 | 70.52 | 71.36 | 70.34 | 71.36 | 71.36 | -2.73% | 266 |
| Aug 28, 2026 | 75.80 | 75.80 | 73.36 | 73.36 | 73.36 | -3.30% | 102 |
| Aug 27, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -0.76% | - |
| Aug 26, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | 0.24% | - |
| Aug 25, 2026 | 75.12 | 76.26 | 75.12 | 76.26 | 76.26 | 3.22% | 1,000 |
| Aug 24, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | -0.99% | - |
| Aug 21, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 0.38% | - |
| Aug 20, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -2.39% | - |
| Aug 19, 2026 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 1.76% | - |
| Aug 18, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 1.96% | - |
| Aug 14, 2026 | 73.60 | 73.60 | 73.40 | 73.40 | 73.40 | -2.96% | 2 |
| Aug 13, 2026 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | -2.12% | - |
| Aug 12, 2026 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | -0.82% | - |
| Aug 11, 2026 | 78.04 | 78.04 | 77.92 | 77.92 | 77.92 | 2.28% | 17 |
| Aug 10, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 1.14% | - |
| Aug 7, 2026 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | -2.91% | - |
| Aug 5, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 5.90% | - |
| Aug 3, 2026 | 73.68 | 73.68 | 73.26 | 73.26 | 73.26 | -1.03% | 28 |
| Jul 31, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | -0.19% | - |
| Jul 30, 2026 | 74.36 | 75.34 | 74.16 | 74.16 | 74.16 | -1.96% | 18 |
| Jul 29, 2026 | 75.00 | 75.64 | 75.00 | 75.64 | 75.64 | -1.33% | 8 |
| Jul 27, 2026 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | 1.00% | - |
| Jul 24, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -1.07% | - |
| Jul 23, 2026 | 77.70 | 77.70 | 76.72 | 76.72 | 76.72 | 16.42% | 7 |