Arbutus Biopharma Corporation (FRA:I9DN)
Germany
· Delayed Price · Currency is EUR 3.708
+0.198 (5.64%)
At close: Dec 4, 2025
Arbutus Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.11% | - |
| Dec 4, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 5.64% | - |
| Dec 3, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.96% | - |
| Dec 2, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.68% | - |
| Dec 1, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Nov 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.86% | - |
| Nov 27, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.08% | - |
| Nov 26, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.27% | - |
| Nov 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Nov 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.08% | - |
| Nov 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.83% | - |
| Nov 20, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -2.60% | - |
| Nov 19, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -4.99% | - |
| Nov 18, 2025 | 3.82 | 3.97 | 3.82 | 3.97 | 3.97 | - | 2,181 |
| Nov 17, 2025 | 3.86 | 3.97 | 3.86 | 3.97 | 3.97 | 1.53% | 1,000 |
| Nov 14, 2025 | 3.85 | 3.92 | 3.75 | 3.91 | 3.91 | -4.68% | 4,500 |
| Nov 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.94% | - |
| Nov 12, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.18% | - |
| Nov 11, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.93% | - |
| Nov 10, 2025 | 3.84 | 3.84 | 3.83 | 3.83 | 3.83 | 1.49% | - |
| Nov 7, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -4.07% | - |
| Nov 6, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.40% | - |
| Nov 5, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.08% | - |
| Nov 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.58% | - |
| Nov 3, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.99% | - |
| Oct 31, 2025 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | 6.47% | 2,500 |
| Oct 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.26% | - |
| Oct 29, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 3.61% | - |
| Oct 28, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.78% | - |
| Oct 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.49% | - |
| Oct 24, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -3.27% | - |
| Oct 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.11% | - |
| Oct 22, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.55% | - |
| Oct 21, 2025 | 3.86 | 3.86 | 3.68 | 3.68 | 3.68 | -1.13% | 250 |
| Oct 20, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -3.52% | - |
| Oct 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.77% | - |
| Oct 16, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.80% | - |
| Oct 15, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.88% | - |
| Oct 14, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.67% | - |
| Oct 13, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.59% | 200 |
| Oct 10, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.67% | - |
| Oct 9, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -2.76% | - |
| Oct 8, 2025 | 3.61 | 3.63 | 3.61 | 3.63 | 3.63 | -4.33% | 500 |
| Oct 7, 2025 | 3.64 | 3.79 | 3.64 | 3.79 | 3.79 | 2.38% | 1,000 |
| Oct 6, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | -1.75% | 1,500 |
| Oct 3, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.18% | - |
| Oct 2, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.28% | - |
| Oct 1, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.64% | - |
| Sep 30, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.14% | - |
| Sep 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.93% | - |
| Sep 26, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -2.94% | - |
| Sep 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.30% | - |
| Sep 24, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.33% | - |
| Sep 23, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.16% | - |
| Sep 22, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.11% | - |
| Sep 19, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.43% | - |
| Sep 18, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.43% | - |
| Sep 17, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -3.56% | - |
| Sep 16, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.48% | - |
| Sep 15, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -8.27% | - |
| Sep 12, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -5.15% | 152 |
| Sep 11, 2025 | 3.89 | 4.31 | 3.89 | 4.31 | 4.31 | 18.02% | 600 |
| Sep 10, 2025 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | 7.16% | 400 |
| Sep 9, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.68% | - |
| Sep 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.55% | - |
| Sep 5, 2025 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | 2.24% | - |
| Sep 4, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.99% | - |
| Sep 3, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.53% | - |
| Sep 2, 2025 | 3.12 | 3.29 | 3.12 | 3.26 | 3.26 | 5.23% | 8,000 |
| Sep 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.17% | - |
| Aug 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.07% | - |
| Aug 28, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.52% | - |
| Aug 27, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.48% | - |
| Aug 26, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.19% | - |
| Aug 25, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.20% | - |
| Aug 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.10% | - |
| Aug 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.48% | - |
| Aug 20, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.59% | - |
| Aug 19, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Aug 18, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.07% | - |
| Aug 15, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Aug 14, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.77% | - |
| Aug 13, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Aug 12, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.47% | - |
| Aug 11, 2025 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | 0.07% | - |
| Aug 8, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Aug 7, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.25% | - |
| Aug 6, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.42% | - |
| Aug 5, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.56% | - |
| Aug 4, 2025 | 2.79 | 2.83 | 2.79 | 2.83 | 2.83 | 1.87% | 100 |
| Aug 1, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.46% | - |
| Jul 31, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.72% | - |
| Jul 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.92% | - |
| Jul 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.44% | - |
| Jul 28, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jul 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.22% | - |
| Jul 24, 2025 | 2.69 | 2.70 | 2.69 | 2.70 | 2.70 | 1.73% | 500 |
| Jul 23, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.75% | - |
| Jul 22, 2025 | 2.64 | 2.67 | 2.64 | 2.67 | 2.67 | 1.14% | 3,000 |
| Jul 21, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.53% | - |