Stoke Therapeutics(DE:0GT)
€24.42+0.23 (+0.95%)
DE:0GT
Stoke Therapeutics historical prices
€24.42
At close:+0.23 (+0.95%)
Stoke Therapeutics (0GT) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | +0.95% | 0 | 0.00 |
| Nov 11, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.25% | 0 | 0.00 |
| Nov 10, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | +4.48% | 0 | 0.00 |
| Nov 09, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | +0.56% | 0 | 0.00 |
| Nov 06, 2026 | 23.06 | 23.21 | 23.06 | 23.21 | 23.21 | -2.19% | 50 | 1.46 |
| Nov 05, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | +0.85% | 0 | 0.00 |
| Nov 04, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | +1.55% | 0 | 0.00 |
| Nov 03, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.24% | 0 | 0.00 |
| Nov 02, 2026 | 23.18 | 23.46 | 23.18 | 23.46 | 23.46 | +3.30% | 1,851 | 138.99 |
| Oct 30, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.56% | 0 | 0.00 |
| Oct 29, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | +0.04% | 0 | 0.00 |
| Oct 28, 2026 | 23.12 | 23.12 | 23.06 | 23.06 | 23.06 | +3.41% | 250 | 18.77 |
| Oct 27, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | +1.50% | 0 | 0.00 |
| Oct 26, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -2.57% | 0 | 0.00 |
| Oct 23, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | +1.85% | 0 | 0.00 |
| Oct 22, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -5.38% | 0 | 0.00 |
| Oct 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | +7.98% | 0 | 0.00 |
| Oct 20, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | +1.17% | 0 | 0.00 |
| Oct 19, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.70% | 0 | 0.00 |
| Oct 16, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | +6.68% | 0 | 0.00 |
| Oct 15, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | +2.59% | 0 | 0.00 |
| Oct 14, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -6.68% | 0 | 0.00 |
| Oct 13, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -2.94% | 0 | 0.00 |
| Oct 12, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | +3.42% | 0 | 0.00 |
| Oct 09, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.22% | 0 | 0.00 |
| Oct 08, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | +0.05% | 0 | 0.00 |
| Oct 07, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -4.36% | 0 | 0.00 |
| Oct 06, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.59% | 0 | 0.00 |
| Oct 05, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.75% | 0 | 0.00 |
| Oct 02, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.09% | 0 | 0.00 |
| Oct 01, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | +1.51% | 0 | 0.00 |
| Sep 30, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | +2.14% | 0 | 0.00 |
| Sep 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | +3.29% | 0 | 0.00 |
| Sep 28, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.65% | 0 | 0.00 |
| Sep 25, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -4.12% | 0 | 0.00 |
| Sep 24, 2026 | 22.44 | 22.82 | 22.44 | 22.82 | 22.82 | -9.26% | 10 | 0.71 |
| Sep 23, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | +4.49% | 0 | 0.00 |
| Sep 22, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -1.55% | 0 | 0.00 |
| Sep 21, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.53% | 0 | 0.00 |
| Sep 18, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | +3.46% | 0 | 0.00 |
| Sep 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.12% | 0 | 0.00 |
| Sep 16, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -4.49% | 0 | 0.00 |
| Sep 15, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | +3.07% | 0 | 0.00 |
| Sep 14, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -2.05% | 0 | 0.00 |
| Sep 11, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.35% | 0 | 0.00 |
| Sep 10, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.71% | 0 | 0.00 |
| Sep 09, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | +0.95% | 0 | 0.00 |
| Sep 08, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.78% | 0 | 0.00 |
| Sep 07, 2026 | 25.23 | 26.19 | 25.23 | 26.19 | 26.19 | +3.07% | 40 | 1.70 |
| Sep 04, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.82% | 0 | 0.00 |
