Arbutus Biopharma Corporation (FRA:I9DN)
Germany · Delayed Price · Currency is EUR 3.538
+0.208 (6.25%)
At close: Feb 20, 2026
Arbutus Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.85 | 4.08 | 3.23 | 3.60 | 3.60 | -10.12% | 20,118 |
| Jan 15, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.75% | - |
| Jan 14, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 5.35% | - |
| Jan 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.23% | - |
| Jan 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.05% | - |
| 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% | - |