Arrowhead Pharmaceuticals, Inc. (ETR:HDP1)
Germany · Delayed Price · Currency is EUR 70.86
-2.00 (-2.74%)
Last updated: Sep 10, 2026, 5:30 PM CET
ETR:HDP1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 1.51% | 13 |
| Jul 21, 2026 | 64.18 | 64.92 | 64.18 | 64.92 | 64.92 | 1.12% | 4 |
| Jul 20, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 2.95% | - |
| Jul 16, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 1.00% | - |
| Jul 15, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -2.43% | - |
| Jul 14, 2026 | 64.16 | 64.16 | 63.28 | 63.28 | 63.28 | -2.16% | 40 |
| Jul 13, 2026 | 65.20 | 65.20 | 64.68 | 64.68 | 64.68 | -13.16% | 233 |
| Jul 10, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | -0.45% | 6 |
| Jul 9, 2026 | 76.02 | 76.02 | 74.82 | 74.82 | 74.82 | 0.51% | 250 |
| Jul 8, 2026 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | -1.40% | - |
| Jul 7, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 3.40% | - |
| Jul 2, 2026 | 72.42 | 73.02 | 72.42 | 73.02 | 73.02 | 1.33% | 34 |
| Jul 1, 2026 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | 4.62% | - |
| Jun 29, 2026 | 69.80 | 69.80 | 68.88 | 68.88 | 68.88 | -3.45% | 2 |
| Jun 26, 2026 | 70.64 | 71.34 | 70.64 | 71.34 | 71.34 | 0.76% | 25 |
| Jun 25, 2026 | 69.70 | 70.80 | 69.70 | 70.80 | 70.80 | 1.69% | 112 |
| Jun 24, 2026 | 71.22 | 71.22 | 69.62 | 69.62 | 69.62 | -2.87% | 108 |
| Jun 23, 2026 | 71.50 | 71.98 | 71.50 | 71.68 | 71.68 | -0.36% | 531 |