Arbutus Biopharma Corporation (FRA:I9DN)
Germany · Delayed Price · Currency is EUR 3.906
-0.154 (-3.79%)
At close: Jan 9, 2026
Arbutus Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -3.79% | - |
| Jan 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.75% | - |
| Jan 7, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.79% | - |
| Jan 6, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.71% | - |
| Jan 5, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.30% | - |
| Jan 2, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.38% | - |
| Dec 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.41% | - |
| Dec 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.69% | - |
| Dec 23, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 5.56% | - |
| Dec 22, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.37% | - |
| Dec 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.56% | - |
| Dec 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.72% | - |
| Dec 17, 2025 | 3.83 | 3.96 | 3.83 | 3.96 | 3.96 | -4.11% | 485 |
| Dec 16, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 5.14% | - |
| Dec 15, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.61% | - |
| Dec 12, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 2.04% | - |
| Dec 11, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.92% | - |
| Dec 10, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.67% | - |
| Dec 9, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.47% | - |
| Dec 8, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.70% | - |
| Dec 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.11% | - |
| Dec 4, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 5.64% | - |
| Dec 3, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.96% | - |
| Dec 2, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.68% | - |
| Dec 1, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Nov 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.86% | - |
| Nov 27, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.08% | - |
| Nov 26, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.27% | - |
| Nov 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Nov 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.08% | - |
| Nov 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.83% | - |
| Nov 20, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -2.60% | - |
| Nov 19, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -4.99% | - |
| Nov 18, 2025 | 3.82 | 3.97 | 3.82 | 3.97 | 3.97 | - | 2,181 |
| Nov 17, 2025 | 3.86 | 3.97 | 3.86 | 3.97 | 3.97 | 1.53% | 1,000 |
| Nov 14, 2025 | 3.85 | 3.92 | 3.75 | 3.91 | 3.91 | -4.68% | 4,500 |
| Nov 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.94% | - |
| Nov 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.18% | - |
| Nov 11, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.93% | - |
| Nov 10, 2025 | 3.84 | 3.84 | 3.83 | 3.83 | 3.83 | 1.49% | - |
| Nov 7, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -4.07% | - |
| Nov 6, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.40% | - |
| Nov 5, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.08% | - |
| Nov 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.58% | - |
| Nov 3, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.99% | - |
| Oct 31, 2025 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | 6.47% | 2,500 |
| Oct 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.26% | - |
| Oct 29, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 3.61% | - |
| Oct 28, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.78% | - |
| Oct 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.49% | - |