Arbutus Biopharma Corporation (FRA:I9DN)
Germany · Delayed Price · Currency is EUR 3.794
-0.056 (-1.45%)
At close: Mar 27, 2026
FRA:I9DN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.45% | - |
| Mar 26, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.41% | - |
| Mar 25, 2026 | 3.67 | 3.87 | 3.67 | 3.87 | 3.87 | 3.48% | 670 |
| Mar 24, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.15% | - |
| Mar 23, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.48% | - |
| Mar 20, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.92% | - |
| Mar 19, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.94% | - |
| Mar 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.53% | - |
| Mar 17, 2026 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -0.16% | 6,489 |
| Mar 16, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -4.28% | - |
| Mar 13, 2026 | 3.70 | 3.83 | 3.70 | 3.83 | 3.83 | -4.54% | 150 |
| Mar 12, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.70% | - |
| Mar 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.05% | - |
| Mar 10, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.26% | - |
| Mar 9, 2026 | 3.87 | 4.07 | 3.87 | 4.07 | 4.07 | 2.88% | 2,298 |
| Mar 6, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.80% | - |
| Mar 5, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.78% | - |
| Mar 4, 2026 | 3.62 | 3.88 | 3.50 | 3.88 | 3.88 | -1.42% | 18,080 |
| Mar 3, 2026 | 3.93 | 3.95 | 3.93 | 3.94 | 3.94 | 2.87% | 7,489 |
| Mar 2, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.85% | - |
| Feb 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.31% | - |
| Feb 26, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.55% | - |
| Feb 25, 2026 | 3.69 | 3.95 | 3.69 | 3.91 | 3.91 | 6.07% | 13,012 |
| Feb 24, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4.12% | - |
| Feb 23, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | 0.17% | - |
| Feb 20, 2026 | 3.51 | 3.54 | 3.51 | 3.54 | 3.54 | 6.25% | 225 |
| Feb 19, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -3.42% | - |
| Feb 18, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 4.11% | - |
| Feb 17, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.42% | - |
| Feb 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.48% | - |
| Feb 13, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -3.55% | - |
| Feb 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.70% | - |
| Feb 11, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.34% | - |
| Feb 10, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 3.54% | - |
| Feb 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 6.06% | - |
| Feb 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.48% | - |
| Feb 5, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -8.12% | - |
| Feb 4, 2026 | 3.39 | 3.50 | 3.39 | 3.50 | 3.50 | -3.69% | 2,000 |
| Feb 3, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 6.26% | - |
| Feb 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.65% | - |
| Jan 30, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.47% | - |
| Jan 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.76% | - |
| Jan 28, 2026 | 3.39 | 3.51 | 3.39 | 3.51 | 3.51 | 4.65% | 1,000 |
| Jan 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.06% | - |
| Jan 26, 2026 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | -3.56% | 200 |
| Jan 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.12% | - |
| Jan 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.80% | - |
| Jan 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.52% | 200 |
| Jan 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Jan 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.05% | - |