Arrowhead Pharmaceuticals, Inc. (FRA:HDP1)
Germany · Delayed Price · Currency is EUR 44.82
-0.21 (-0.47%)
Last updated: Dec 1, 2025, 9:49 AM CET
Arrowhead Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 44.51 | 44.82 | 44.51 | 44.82 | - | -0.47% | 100 |
| Nov 28, 2025 | 48.72 | 49.01 | 45.02 | 45.03 | 45.03 | -7.35% | 351 |
| Nov 27, 2025 | 49.21 | 50.32 | 48.60 | 48.60 | 48.60 | -2.41% | 17 |
| Nov 26, 2025 | 40.19 | 49.85 | 40.19 | 49.80 | 49.80 | 23.42% | 1,068 |
| Nov 25, 2025 | 38.09 | 40.35 | 38.09 | 40.35 | 40.35 | 4.86% | - |
| Nov 24, 2025 | 35.13 | 38.48 | 35.13 | 38.48 | 38.48 | 10.51% | - |
| Nov 21, 2025 | 32.86 | 34.82 | 32.82 | 34.82 | 34.82 | 5.64% | 20 |
| Nov 20, 2025 | 33.80 | 33.80 | 32.68 | 32.96 | 32.96 | -2.74% | 50 |
| Nov 19, 2025 | 34.27 | 35.10 | 33.89 | 33.89 | 33.89 | -2.75% | 392 |
| Nov 18, 2025 | 34.20 | 36.59 | 34.20 | 34.85 | 34.85 | 0.64% | 10 |
| Nov 17, 2025 | 36.13 | 36.13 | 34.63 | 34.63 | 34.63 | -2.48% | 115 |
| Nov 14, 2025 | 35.07 | 35.69 | 34.26 | 35.51 | 35.51 | 1.11% | 176 |
| Nov 13, 2025 | 35.53 | 35.59 | 34.68 | 35.12 | 35.12 | -1.54% | 150 |
| Nov 12, 2025 | 35.62 | 37.00 | 35.52 | 35.67 | 35.67 | 0.17% | 10 |
| Nov 11, 2025 | 34.24 | 35.61 | 33.56 | 35.61 | 35.61 | 3.76% | - |
| Nov 10, 2025 | 34.26 | 35.62 | 34.26 | 34.32 | 34.32 | 1.81% | 452 |
| Nov 7, 2025 | 34.26 | 34.26 | 32.38 | 33.71 | 33.71 | -1.78% | 90 |
| Nov 6, 2025 | 34.76 | 35.41 | 34.32 | 34.32 | 34.32 | -1.91% | 165 |
| Nov 5, 2025 | 32.74 | 34.99 | 32.74 | 34.99 | 34.99 | 5.97% | - |
| Nov 4, 2025 | 33.84 | 33.89 | 33.02 | 33.02 | 33.02 | -3.79% | 265 |
| Nov 3, 2025 | 36.45 | 36.56 | 34.09 | 34.32 | 34.32 | -6.05% | - |
| Oct 31, 2025 | 36.40 | 37.48 | 36.40 | 36.53 | 36.53 | 0.36% | 114 |
| Oct 30, 2025 | 34.43 | 37.05 | 34.43 | 36.40 | 36.40 | 5.48% | - |
| Oct 29, 2025 | 33.64 | 34.66 | 33.31 | 34.51 | 34.51 | 3.73% | 504 |
| Oct 28, 2025 | 33.69 | 33.94 | 33.27 | 33.27 | 33.27 | -1.39% | 510 |
| Oct 27, 2025 | 33.22 | 33.89 | 33.22 | 33.74 | 33.74 | 3.53% | 114 |
| Oct 24, 2025 | 32.02 | 32.59 | 31.66 | 32.59 | 32.59 | 1.88% | - |
| Oct 23, 2025 | 32.18 | 32.50 | 31.99 | 31.99 | 31.99 | -1.20% | 200 |
| Oct 22, 2025 | 32.55 | 33.36 | 32.08 | 32.38 | 32.38 | -1.28% | - |
| Oct 21, 2025 | 32.60 | 33.93 | 32.60 | 32.80 | 32.80 | -0.46% | - |
| Oct 20, 2025 | 31.40 | 32.96 | 31.40 | 32.95 | 32.95 | 4.50% | - |
| Oct 17, 2025 | 32.86 | 33.13 | 31.44 | 31.53 | 31.53 | -5.14% | 953 |
| Oct 16, 2025 | 32.74 | 34.23 | 32.74 | 33.24 | 33.24 | 1.78% | - |
| Oct 15, 2025 | 30.78 | 32.75 | 30.78 | 32.66 | 32.66 | 4.98% | - |
| Oct 14, 2025 | 31.31 | 31.31 | 30.02 | 31.11 | 31.11 | -1.30% | 630 |
| Oct 13, 2025 | 30.48 | 31.86 | 30.48 | 31.52 | 31.52 | 3.41% | 100 |
| Oct 10, 2025 | 30.99 | 30.99 | 29.99 | 30.48 | 30.48 | -2.03% | 210 |
| Oct 9, 2025 | 31.50 | 31.70 | 31.11 | 31.11 | 31.11 | -1.89% | - |
| Oct 8, 2025 | 31.24 | 31.80 | 31.24 | 31.71 | 31.71 | 1.02% | 229 |
| Oct 7, 2025 | 32.00 | 32.62 | 31.13 | 31.39 | 31.39 | -1.91% | 51 |
| Oct 6, 2025 | 30.61 | 32.98 | 30.61 | 32.00 | 32.00 | 5.58% | - |
| Oct 3, 2025 | 29.51 | 30.55 | 29.51 | 30.31 | 30.31 | 2.71% | 7 |
| Oct 2, 2025 | 29.59 | 30.21 | 29.51 | 29.51 | 29.51 | -0.84% | 25 |
| Oct 1, 2025 | 29.01 | 30.08 | 29.01 | 29.76 | 29.76 | 2.73% | - |
| Sep 30, 2025 | 28.56 | 28.97 | 28.56 | 28.97 | 28.97 | 3.98% | 7 |
| Sep 29, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 3.38% | - |
| Sep 26, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -3.75% | - |
| Sep 25, 2025 | 27.56 | 28.00 | 27.56 | 28.00 | 28.00 | -0.64% | 4 |
| Sep 24, 2025 | 27.40 | 28.18 | 27.40 | 28.18 | 28.18 | 4.45% | 50 |
| Sep 23, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.30% | - |