Arbutus Biopharma Corporation (FRA:I9DN)
Germany · Delayed Price · Currency is EUR 3.690
+0.020 (0.54%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:I9DN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.54% | 3,500 |
| Oct 22, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -3.17% | - |
| Oct 21, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.16% | - |
| Oct 20, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Oct 19, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.33% | - |
| Oct 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.45% | - |
| Oct 15, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.66% | - |
| Oct 14, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.37% | - |
| Oct 13, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Oct 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Oct 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.43% | - |
| Oct 8, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -3.07% | - |
| Oct 7, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -4.63% | - |
| Oct 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.80% | - |
| Oct 5, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.00% | - |
| Oct 2, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -4.77% | - |
| Oct 1, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.95% | - |
| Sep 30, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -3.55% | - |
| Sep 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.72% | - |
| Sep 28, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.71% | - |
| Sep 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Sep 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.24% | 3,500 |
| Sep 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Sep 22, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | - | 335 |
| Sep 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.15% | - |
| Sep 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.59% | - |
| Sep 17, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Sep 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.14% | - |
| Sep 15, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.23% | - |
| Sep 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.23% | - |
| Sep 11, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.68% | - |
| Sep 10, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.23% | 100 |
| Sep 9, 2026 | 4.39 | 4.39 | 4.37 | 4.37 | 4.37 | - | 300 |
| Sep 8, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.23% | - |
| Sep 7, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Sep 4, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.23% | - |
| Sep 3, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.23% | - |
| Sep 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.64% | 500 |
| Sep 1, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.70% | - |
| Aug 31, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Aug 28, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Aug 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% | - |
| Aug 26, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.68% | - |
| Aug 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.67% | 600 |
| Aug 24, 2026 | 4.40 | 4.49 | 4.40 | 4.45 | 4.45 | 10.97% | 1,849 |
| Aug 21, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -4.52% | - |
| Aug 20, 2026 | 4.21 | 4.22 | 4.20 | 4.20 | 4.20 | 2.44% | 1,002 |
| Aug 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.73% | - |
| Aug 18, 2026 | 4.01 | 4.13 | 4.01 | 4.13 | 4.13 | 3.51% | 2,500 |
| Aug 17, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.79% | - |