Skip to main content
Arrowhead Pharmaceuticals, Inc. (FRA:HDP1)
Germany flag Germany · Delayed Price · Currency is EUR
52.64
-2.74 (-4.95%)
At close: Dec 5, 2025

Arrowhead Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202555.0855.6251.9052.6452.64-4.95%380
Dec 4, 202555.2856.3255.2855.3855.38-1.18%962
Dec 3, 202549.4356.0449.3456.0456.0412.39%5
Dec 2, 202548.0550.8048.0549.8649.863.40%-
Dec 1, 202544.5148.3744.5148.2248.227.08%901
Nov 28, 202548.7249.0145.0245.0345.03-7.35%351
Nov 27, 202549.2150.3248.6048.6048.60-2.41%17
Nov 26, 202540.1949.8540.1949.8049.8023.42%1,068
Nov 25, 202538.0940.3538.0940.3540.354.86%-
Nov 24, 202535.1338.4835.1338.4838.4810.51%-
Nov 21, 202532.8634.8232.8234.8234.825.64%20
Nov 20, 202533.8033.8032.6832.9632.96-2.74%50
Nov 19, 202534.2735.1033.8933.8933.89-2.75%392
Nov 18, 202534.2036.5934.2034.8534.850.64%10
Nov 17, 202536.1336.1334.6334.6334.63-2.48%115
Nov 14, 202535.0735.6934.2635.5135.511.11%176
Nov 13, 202535.5335.5934.6835.1235.12-1.54%150
Nov 12, 202535.6237.0035.5235.6735.670.17%10
Nov 11, 202534.2435.6133.5635.6135.613.76%-
Nov 10, 202534.2635.6234.2634.3234.321.81%452
Nov 7, 202534.2634.2632.3833.7133.71-1.78%90
Nov 6, 202534.7635.4134.3234.3234.32-1.91%165
Nov 5, 202532.7434.9932.7434.9934.995.97%-
Nov 4, 202533.8433.8933.0233.0233.02-3.79%265
Nov 3, 202536.4536.5634.0934.3234.32-6.05%-
Oct 31, 202536.4037.4836.4036.5336.530.36%114
Oct 30, 202534.4337.0534.4336.4036.405.48%-
Oct 29, 202533.6434.6633.3134.5134.513.73%504
Oct 28, 202533.6933.9433.2733.2733.27-1.39%510
Oct 27, 202533.2233.8933.2233.7433.743.53%114
Oct 24, 202532.0232.5931.6632.5932.591.88%-
Oct 23, 202532.1832.5031.9931.9931.99-1.20%200
Oct 22, 202532.5533.3632.0832.3832.38-1.28%-
Oct 21, 202532.6033.9332.6032.8032.80-0.46%-
Oct 20, 202531.4032.9631.4032.9532.954.50%-
Oct 17, 202532.8633.1331.4431.5331.53-5.14%953
Oct 16, 202532.7434.2332.7433.2433.241.78%-
Oct 15, 202530.7832.7530.7832.6632.664.98%-
Oct 14, 202531.3131.3130.0231.1131.11-1.30%630
Oct 13, 202530.4831.8630.4831.5231.523.41%100
Oct 10, 202530.9930.9929.9930.4830.48-2.03%210
Oct 9, 202531.5031.7031.1131.1131.11-1.89%-
Oct 8, 202531.2431.8031.2431.7131.711.02%229
Oct 7, 202532.0032.6231.1331.3931.39-1.91%51
Oct 6, 202530.6132.9830.6132.0032.005.58%-
Oct 3, 202529.5130.5529.5130.3130.312.71%7
Oct 2, 202529.5930.2129.5129.5129.51-0.84%25
Oct 1, 202529.0130.0829.0129.7629.762.73%-
Sep 30, 202528.5628.9728.5628.9728.973.98%7
Sep 29, 202527.8627.8627.8627.8627.863.38%-
Sep 26, 202526.9526.9526.9526.9526.95-3.75%-
Sep 25, 202527.5628.0027.5628.0028.00-0.64%4
Sep 24, 202527.4028.1827.4028.1828.184.45%50
Sep 23, 202526.9826.9826.9826.9826.980.30%-
Sep 22, 202526.3226.9026.3226.9026.90-0.99%74
Sep 19, 202526.5627.1726.5627.1727.1710.49%30
Sep 18, 202524.5924.5924.5924.5924.59-0.08%-
Sep 17, 202524.6124.6124.6124.6124.611.32%-
Sep 16, 202524.1724.2924.1724.2924.29-3.80%6
Sep 15, 202525.3725.3725.2525.2525.250.40%591
Sep 12, 202525.1525.1525.1525.1525.152.49%-
Sep 11, 202524.5424.5424.5424.5424.544.56%-
Sep 10, 202523.4723.4723.4723.4723.472.35%-
Sep 9, 202522.9322.9322.9322.9322.93-6.94%-
Sep 8, 202524.6524.6524.6424.6424.642.92%214
Sep 5, 202523.6723.9423.6723.9423.941.14%7
Sep 4, 202523.6723.6723.6723.6723.678.33%-
Sep 3, 202521.8521.8521.8521.8521.8516.10%-
Sep 2, 202518.8218.8218.8218.8218.821.02%-
Sep 1, 202518.6318.6318.6318.6318.63-1.66%-
Aug 29, 202518.9818.9818.9518.9518.95-0.92%115
Aug 28, 202518.6219.1218.6219.1219.125.64%500
Aug 27, 202518.1018.1018.1018.1018.102.40%-
Aug 26, 202517.6817.6817.6817.6817.68-2.16%-
Aug 25, 202518.0718.0718.0718.0718.071.69%-
Aug 22, 202517.7717.7717.7717.7717.773.16%-
Aug 21, 202517.2217.2217.2217.2217.221.86%-
Aug 20, 202516.9216.9216.9116.9116.91-0.21%20
Aug 19, 202516.9416.9416.9416.9416.94-3.20%-
Aug 18, 202517.5017.5017.5017.5017.508.59%-
Aug 15, 202516.1216.1216.1216.1216.12-3.65%-
Aug 14, 202516.7316.7316.7316.7316.738.99%-
Aug 13, 202515.3515.3515.3515.3515.354.25%10
Aug 12, 202514.7214.7214.7214.7214.725.26%-
Aug 11, 202513.9913.9913.9913.9913.995.39%-
Aug 8, 202513.2713.2713.2713.2713.27-4.36%-
Aug 7, 202513.8813.8813.8813.8813.88-2.12%-
Aug 6, 202514.1814.1814.1814.1814.18-2.58%-
Aug 5, 202514.1814.5514.1814.5514.556.17%1,000
Aug 4, 202513.7113.7113.7113.7113.710.15%-
Aug 1, 202513.6913.6913.6913.6913.690.15%-
Jul 31, 202513.6713.6713.6713.6713.67-0.26%-
Jul 30, 202513.7013.7013.7013.7013.70-5.35%-
Jul 29, 202514.4814.4814.4814.4814.488.10%-
Jul 28, 202513.3913.3913.3913.3913.39-2.76%-
Jul 25, 202513.7713.7713.7713.7713.771.36%-
Jul 24, 202513.3913.5913.3913.5913.597.01%386
Jul 23, 202512.7012.7012.7012.7012.701.60%-
Jul 22, 202512.5012.5012.5012.5012.50-12.81%-
Jul 21, 202514.3314.3314.3314.3314.33-11.30%-