Arrowhead Pharmaceuticals, Inc. (FRA:HDP1)
Germany · Delayed Price · Currency is EUR 57.78
-1.14 (-1.93%)
At close: Sep 18, 2026
FRA:HDP1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 58.66 | 58.66 | 57.78 | 57.78 | 57.78 | -1.93% | - |
| Sep 17, 2026 | 57.34 | 59.30 | 57.34 | 58.92 | 58.92 | 3.26% | - |
| Sep 16, 2026 | 61.30 | 61.30 | 57.06 | 57.06 | 57.06 | -7.73% | 40 |
| Sep 15, 2026 | 69.22 | 71.38 | 61.84 | 61.84 | 61.84 | -11.15% | - |
| Sep 14, 2026 | 71.10 | 71.60 | 69.60 | 69.60 | 69.60 | -2.33% | - |
| Sep 11, 2026 | 71.06 | 72.90 | 71.06 | 71.26 | 71.26 | 0.25% | - |
| Sep 10, 2026 | 70.76 | 71.44 | 69.14 | 71.08 | 71.08 | 0.40% | - |
| Sep 9, 2026 | 72.90 | 72.90 | 70.80 | 70.80 | 70.80 | -3.09% | - |
| Sep 8, 2026 | 73.46 | 74.22 | 72.16 | 73.06 | 73.06 | -1.51% | 57 |
| Sep 7, 2026 | 73.44 | 74.18 | 73.44 | 74.18 | 74.18 | -0.05% | - |
| Sep 4, 2026 | 73.80 | 74.22 | 72.64 | 74.22 | 74.22 | -0.11% | - |
| Sep 3, 2026 | 73.14 | 74.30 | 71.66 | 74.30 | 74.30 | 1.53% | - |
| Sep 2, 2026 | 70.90 | 73.18 | 70.86 | 73.18 | 73.18 | 2.78% | - |
| Sep 1, 2026 | 70.54 | 71.50 | 69.54 | 71.20 | 71.20 | 0.37% | - |
| Aug 31, 2026 | 72.56 | 72.56 | 69.50 | 70.94 | 70.94 | -3.17% | - |
| Aug 28, 2026 | 75.22 | 75.22 | 72.80 | 73.26 | 73.26 | -3.58% | - |
| Aug 27, 2026 | 76.00 | 76.26 | 75.54 | 75.98 | 75.98 | -0.21% | - |
| Aug 26, 2026 | 75.62 | 76.36 | 75.10 | 76.14 | 76.14 | 0.37% | - |
| Aug 25, 2026 | 73.92 | 76.06 | 73.92 | 75.86 | 75.86 | 2.10% | - |
| Aug 24, 2026 | 73.98 | 74.30 | 73.26 | 74.30 | 74.30 | -0.16% | - |
| Aug 21, 2026 | 74.30 | 74.42 | 73.72 | 74.42 | 74.42 | -0.35% | - |
| Aug 20, 2026 | 76.06 | 76.06 | 73.70 | 74.68 | 74.68 | -2.33% | - |
| Aug 19, 2026 | 74.82 | 76.46 | 74.82 | 76.46 | 76.46 | 1.33% | - |
| Aug 18, 2026 | 75.98 | 75.98 | 74.20 | 75.46 | 75.46 | -0.95% | - |
| Aug 17, 2026 | 74.22 | 76.42 | 74.14 | 76.18 | 76.18 | 2.31% | - |
| Aug 14, 2026 | 73.08 | 74.98 | 72.46 | 74.46 | 74.46 | 1.25% | - |
| Aug 13, 2026 | 75.22 | 75.54 | 73.54 | 73.54 | 73.54 | -2.78% | - |
| Aug 12, 2026 | 76.76 | 77.14 | 75.64 | 75.64 | 75.64 | -2.02% | - |
| Aug 11, 2026 | 75.94 | 77.96 | 75.94 | 77.20 | 77.20 | 1.13% | - |
| Aug 10, 2026 | 75.30 | 76.66 | 74.62 | 76.34 | 76.34 | 1.33% | - |
| Aug 7, 2026 | 73.84 | 75.40 | 73.84 | 75.34 | 75.34 | 1.13% | - |
| Aug 6, 2026 | 74.86 | 75.12 | 74.14 | 74.50 | 74.50 | -0.72% | - |
| Aug 5, 2026 | 77.50 | 77.96 | 75.04 | 75.04 | 75.04 | -2.85% | - |
| Aug 4, 2026 | 74.36 | 77.24 | 74.36 | 77.24 | 77.24 | 4.04% | 57 |
| Aug 3, 2026 | 73.24 | 74.34 | 71.00 | 74.24 | 74.24 | 0.57% | 5 |
| Jul 31, 2026 | 75.64 | 75.64 | 73.60 | 73.82 | 73.82 | -2.35% | - |
| Jul 30, 2026 | 74.94 | 75.60 | 74.72 | 75.60 | 75.60 | 0.80% | - |
| Jul 29, 2026 | 74.60 | 76.10 | 74.54 | 75.00 | 75.00 | 0.27% | 117 |
| Jul 28, 2026 | 74.70 | 75.12 | 72.98 | 74.80 | 74.80 | -0.90% | - |
| Jul 27, 2026 | 75.06 | 76.50 | 74.58 | 75.48 | 75.48 | 0.94% | - |
| Jul 24, 2026 | 75.70 | 76.28 | 74.78 | 74.78 | 74.78 | -1.55% | - |
| Jul 23, 2026 | 77.60 | 77.60 | 75.96 | 75.96 | 75.96 | -2.89% | 61 |
| Jul 22, 2026 | 64.78 | 80.72 | 64.78 | 78.22 | 78.22 | 20.01% | 20 |
| Jul 21, 2026 | 62.50 | 65.18 | 62.50 | 65.18 | 65.18 | 4.46% | - |
| Jul 20, 2026 | 64.78 | 64.78 | 62.40 | 62.40 | 62.40 | -3.26% | - |
| Jul 17, 2026 | 61.50 | 64.60 | 61.26 | 64.50 | 64.50 | 3.73% | - |
| Jul 16, 2026 | 62.20 | 63.26 | 61.24 | 62.18 | 62.18 | -0.89% | - |
| Jul 15, 2026 | 62.62 | 62.74 | 61.88 | 62.74 | 62.74 | -0.32% | - |
| Jul 14, 2026 | 64.92 | 64.94 | 62.94 | 62.94 | 62.94 | -3.20% | - |
| Jul 13, 2026 | 66.30 | 66.52 | 63.86 | 65.02 | 65.02 | -2.55% | 72 |