Arbutus Biopharma Corporation (FRA:I9DN)
Germany · Delayed Price · Currency is EUR 3.650
+0.140 (3.99%)
Last updated: Jun 12, 2026, 8:02 AM CET
FRA:I9DN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.99% | - |
| Jun 11, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.77% | - |
| Jun 10, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Jun 9, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.82% | - |
| Jun 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Jun 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.34% | - |
| Jun 4, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.63% | - |
| Jun 3, 2026 | 3.63 | 3.67 | 3.63 | 3.67 | 3.67 | -3.17% | 500 |
| Jun 2, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.79% | - |
| Jun 1, 2026 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | -2.80% | 200 |
| May 29, 2026 | 3.88 | 3.93 | 3.88 | 3.93 | 3.93 | - | 1,000 |
| May 28, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -3.44% | - |
| May 27, 2026 | 3.95 | 4.07 | 3.95 | 4.07 | 4.07 | 10.30% | 9,300 |
| May 26, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.54% | - |
| May 25, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -2.91% | - |
| May 22, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.44% | - |
| May 21, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 3.94% | - |
| May 20, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.28% | - |
| May 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| May 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.91% | - |
| May 15, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.82% | - |
| May 14, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.28% | - |
| May 13, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.28% | - |
| May 12, 2026 | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | -0.82% | 430 |
| May 11, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.27% | - |
| May 8, 2026 | 3.65 | 3.65 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| May 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| May 5, 2026 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | 1.93% | - |
| May 4, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 3.71% | - |
| Apr 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | - |
| Apr 29, 2026 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | -3.32% | 100 |
| Apr 28, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.55% | - |
| Apr 27, 2026 | 3.53 | 3.63 | 3.53 | 3.63 | 3.63 | 1.11% | 1,000 |
| Apr 24, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -3.75% | - |
| Apr 23, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.27% | - |
| Apr 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.38% | - |
| Apr 21, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.53% | - |
| Apr 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.51% | - |
| Apr 17, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 5.08% | - |
| Apr 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.03% | - |
| Apr 15, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.82% | - |
| Apr 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.17% | - |
| Apr 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.87% | - |
| Apr 10, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.43% | 400 |
| Apr 9, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -4.13% | - |
| Apr 8, 2026 | 3.79 | 3.87 | 3.79 | 3.87 | 3.87 | 1.84% | 850 |
| Apr 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.09% | - |
| Apr 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.31% | - |
| Apr 1, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.42% | - |