UK markets closed

Arbutus Biopharma Corporation (I9DN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.4540-0.1220 (-4.74%)
At close: 08:06AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.45402.45402.45402.45402.4540-
02 May 20242.44602.57602.44602.57602.5760160
30 Apr 20242.53602.53602.53602.53602.5360-
29 Apr 20242.50402.50402.50402.50402.5040-
26 Apr 20242.49402.49402.49402.49402.4940-
25 Apr 20242.50202.50202.50202.50202.5020-
24 Apr 20242.51602.51602.51602.51602.5160-
23 Apr 20242.42602.42602.42602.42602.4260-
22 Apr 20242.51202.51202.51202.51202.5120-
19 Apr 20242.50202.50202.50202.50202.5020-
18 Apr 20242.55802.55802.55802.55802.5580-
17 Apr 20242.68602.68602.68602.68602.6860-
16 Apr 20242.72602.72602.69602.69602.69601,000
15 Apr 20242.67602.67602.67602.67602.6760-
12 Apr 20242.76602.76602.76602.76602.7660-
11 Apr 20242.70802.70802.70802.70802.7080-
10 Apr 20242.70602.70602.70602.70602.7060-
09 Apr 20242.77602.77602.77602.77602.7760-
08 Apr 20242.81402.81402.81402.81402.8140-
05 Apr 20242.72002.93802.72002.90602.9060800
04 Apr 20242.66002.79002.66002.79002.79001,860
03 Apr 20242.27802.67602.27802.67602.6760500
02 Apr 20242.32802.32802.32802.32802.3280-
28 Mar 20242.35502.35502.35502.35502.3550-
27 Mar 20242.27002.27002.27002.27002.2700-
26 Mar 20242.27502.35002.27502.35002.3500120
25 Mar 20242.27502.27502.27502.27502.2750-
22 Mar 20242.31002.31002.31002.31002.3100-
21 Mar 20242.29502.29502.29502.29502.2950-
20 Mar 20242.25502.25502.25502.25502.2550-
19 Mar 20242.30502.30502.30502.30502.3050-
18 Mar 20242.38002.38002.38002.38002.3800-
15 Mar 20242.36502.44502.36502.44502.4450250
14 Mar 20242.42002.42502.42002.42502.4250900
13 Mar 20242.42502.42502.42502.42502.4250-
12 Mar 20242.48002.48002.48002.48002.4800-
11 Mar 20242.45502.45502.45502.45502.4550-
08 Mar 20242.41502.41502.41502.41502.4150-
07 Mar 20242.45502.45502.45502.45502.4550-
06 Mar 20242.42002.42002.40002.40002.40001,210
05 Mar 20242.44502.44502.44502.44502.4450-
04 Mar 20242.52502.52502.52502.52502.5250-
01 Mar 20242.53502.53502.53502.53502.5350-
29 Feb 20242.61002.61002.54002.54002.54004,447
28 Feb 20242.65002.65002.65002.65002.6500-
27 Feb 20242.63002.63002.63002.63002.6300-
26 Feb 20242.65002.66502.65002.66502.6650120
23 Feb 20242.64002.73002.64002.73002.7300120
22 Feb 20242.61502.61502.61502.61502.6150-
21 Feb 20242.61002.61002.61002.61002.6100-
20 Feb 20242.64002.64002.64002.64002.6400-
19 Feb 20242.65502.65502.65502.65502.6550-
16 Feb 20242.69502.69502.69502.69502.6950-
15 Feb 20242.76002.76002.76002.76002.760030
14 Feb 20242.70502.70502.70502.70502.7050-
13 Feb 20242.60502.60502.60502.60502.6050-
12 Feb 20242.52502.60502.52502.60502.60502,000
09 Feb 20242.33002.33002.33002.33002.3300-
08 Feb 20242.27002.27002.27002.27002.2700-
07 Feb 20242.25502.25502.25502.25502.2550-
06 Feb 20242.18002.18002.18002.18002.1800-
05 Feb 20242.16002.16002.16002.16002.1600-
02 Feb 20242.16502.16502.16502.16502.1650-
01 Feb 20242.15002.25502.15002.25502.25502,100
31 Jan 20242.23502.23502.23502.23502.2350-
30 Jan 20242.29502.29502.29502.29502.2950-
29 Jan 20242.15502.15502.15502.15502.1550-
26 Jan 20242.15502.15502.15502.15502.1550-
25 Jan 20242.12002.12002.12002.12002.1200-
24 Jan 20242.16502.16502.16502.16502.1650-
23 Jan 20242.12502.21002.12502.21002.2100200
22 Jan 20242.12502.12502.12502.12502.1250-
19 Jan 20242.09002.09002.09002.09002.0900-
18 Jan 20242.04002.04002.04002.04002.0400-
17 Jan 20242.03002.03002.03002.03002.0300-
16 Jan 20242.07502.07502.07502.07502.0750-
15 Jan 20242.11002.11002.11002.11002.1100-
12 Jan 20242.11002.11002.11002.11002.1100-
11 Jan 20242.16002.16002.16002.16002.1600-
10 Jan 20242.17002.17002.17002.17002.1700-
09 Jan 20242.19502.19502.19502.19502.1950-
08 Jan 20242.23002.26002.18002.26002.26005,896
05 Jan 20242.25002.25002.25002.25002.2500-
04 Jan 20242.24502.24502.24502.24502.2450-
03 Jan 20242.31502.31502.31502.31502.3150-
02 Jan 20242.23002.38502.23002.38502.38502,300
29 Dec 20232.24002.26502.24002.26502.2650-
28 Dec 20232.18502.26502.18502.26502.26501,000
27 Dec 20232.13002.13002.13002.13002.1300-
22 Dec 20232.01502.01502.01502.01502.0150-
21 Dec 20231.98001.98001.98001.98001.9800-
20 Dec 20231.98001.98001.98001.98001.9800-
19 Dec 20231.96201.96201.96201.96201.9620-
18 Dec 20232.02502.02502.02502.02502.0250-
15 Dec 20231.95202.01001.95202.01002.010025
14 Dec 20231.92601.92601.92601.92601.9260-
13 Dec 20231.85601.85601.85601.85601.8560-
12 Dec 20231.86201.86201.86201.86201.8620-
11 Dec 20231.88601.88601.88601.88601.8860-
08 Dec 20231.88601.88601.88601.88601.8860-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...