Arbutus Biopharma Corporation (FRA:I9DN)
Germany · Delayed Price · Currency is EUR 4.390
-0.030 (-0.68%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:I9DN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.26% | - |
| Aug 13, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.01% | - |
| Aug 12, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.79% | - |
| Aug 11, 2026 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Aug 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | - |
| Aug 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.27% | - |
| Aug 6, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 3.97% | - |
| Aug 5, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.34% | - |
| Aug 4, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.27% | - |
| Aug 3, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Jul 31, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | - |
| Jul 30, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.66% | - |
| Jul 29, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Jul 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.79% | - |
| Jul 27, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.57% | - |
| Jul 24, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.10% | - |
| Jul 23, 2026 | 3.75 | 3.81 | 3.75 | 3.81 | 3.81 | -3.30% | 1,748 |
| Jul 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.96% | - |
| Jul 21, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -3.32% | - |
| Jul 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -5.08% | - |
| Jul 17, 2026 | 4.08 | 4.15 | 4.08 | 4.13 | 4.13 | 2.23% | 28,432 |
| Jul 16, 2026 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | 1.51% | 115 |
| Jul 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Jul 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% | - |
| Jul 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -3.04% | - |
| Jul 10, 2026 | 4.42 | 4.42 | 4.27 | 4.27 | 4.27 | -5.32% | 1,000 |
| Jul 9, 2026 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 0.89% | 1,000 |
| Jul 8, 2026 | 4.45 | 4.48 | 4.43 | 4.47 | 4.47 | 3.95% | 2,800 |
| Jul 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | - |
| Jul 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Jul 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.69% | - |
| Jul 2, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -3.95% | - |
| Jul 1, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 5.91% | 160 |
| Jun 30, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.53% | - |
| Jun 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.66% | - |
| Jun 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.29% | - |
| Jun 25, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | - |
| Jun 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Jun 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.26% | - |
| Jun 22, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.26% | - |
| Jun 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.16% | - |
| Jun 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.15% | - |