Sarepta Therapeutics, Inc. (BIT:1SRPT)
Italy · Delayed Price · Currency is EUR 15.44
-0.24 (-1.53%)
At close: Oct 2, 2026
BIT:1SRPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.53% | - |
| Oct 1, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -4.16% | - |
| Sep 30, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.49% | - |
| Sep 29, 2026 | 16.30 | 16.54 | 16.30 | 16.28 | 16.28 | 0.25% | 393 |
| Sep 28, 2026 | 16.16 | 16.16 | 15.60 | 16.24 | 16.24 | 0.50% | 15 |
| Sep 25, 2026 | 16.10 | 16.16 | 15.94 | 16.16 | 16.16 | 0.25% | 277 |
| Sep 24, 2026 | 16.70 | 16.70 | 16.18 | 16.12 | 16.12 | -5.06% | 1,606 |
| Sep 23, 2026 | 17.30 | 17.30 | 16.98 | 16.98 | 16.98 | -7.82% | 620 |
| Sep 22, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 4.78% | - |
| Sep 21, 2026 | 17.70 | 17.70 | 17.70 | 17.58 | 17.58 | -0.11% | 224 |
| Sep 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.00% | - |
| Sep 17, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 2.75% | 211 |
| Sep 16, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -2.35% | - |
| Sep 15, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.22% | - |
| Sep 14, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.36% | - |
| Sep 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Sep 10, 2026 | 18.32 | 18.32 | 18.32 | 17.90 | 17.90 | -9.04% | 610 |
| Sep 9, 2026 | 19.76 | 19.76 | 19.64 | 19.68 | 19.68 | 12.46% | 705 |
| Sep 8, 2026 | 16.40 | 17.60 | 16.40 | 17.50 | 17.50 | -8.95% | 1,316 |
| Sep 7, 2026 | 19.40 | 19.40 | 19.40 | 19.22 | 19.22 | 1.05% | 100 |
| Sep 4, 2026 | 19.60 | 19.60 | 19.30 | 19.02 | 19.02 | -2.96% | 1,000 |
| Sep 3, 2026 | 20.00 | 20.25 | 19.48 | 19.60 | 19.60 | 2.62% | 936 |
| Sep 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 4.03% | - |
| Sep 1, 2026 | 18.20 | 18.40 | 18.20 | 18.36 | 18.36 | 2.80% | 279 |
| Aug 31, 2026 | 17.54 | 17.70 | 17.54 | 17.86 | 17.86 | -5.00% | 561 |
| Aug 28, 2026 | 18.22 | 19.24 | 18.22 | 18.80 | 18.80 | 10.46% | 1,493 |
| Aug 27, 2026 | 17.24 | 17.24 | 17.24 | 17.02 | 17.02 | 7.18% | 407 |
| Aug 26, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -2.22% | - |
| Aug 25, 2026 | 15.66 | 15.80 | 15.66 | 16.24 | 16.24 | 3.70% | 409 |
| Aug 24, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -5.55% | - |
| Aug 21, 2026 | 15.64 | 16.58 | 15.62 | 16.58 | 16.58 | 2.35% | 825 |
| Aug 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.14% | - |
| Aug 19, 2026 | 15.84 | 15.84 | 15.84 | 16.90 | 16.90 | 8.89% | 15 |
| Aug 18, 2026 | 15.58 | 15.58 | 15.58 | 15.52 | 15.52 | -0.13% | 400 |
| Aug 17, 2026 | 15.70 | 15.70 | 15.44 | 15.54 | 15.54 | 0.78% | 120 |
| Aug 14, 2026 | 15.86 | 15.86 | 15.42 | 15.42 | 15.42 | -3.26% | 300 |
| Aug 13, 2026 | 15.86 | 16.12 | 15.86 | 15.94 | 15.94 | 0.76% | 972 |
| Aug 12, 2026 | 15.86 | 15.86 | 15.80 | 15.82 | 15.82 | 2.06% | 831 |
| Aug 11, 2026 | 15.00 | 15.54 | 15.00 | 15.50 | 15.50 | 7.49% | 5,440 |
| Aug 10, 2026 | 14.24 | 14.24 | 14.24 | 14.42 | 14.42 | - | 100 |
| Aug 7, 2026 | 14.70 | 14.70 | 14.36 | 14.42 | 14.42 | -0.96% | 780 |
| Aug 6, 2026 | 14.34 | 14.80 | 14.34 | 14.56 | 14.56 | 2.82% | 4,134 |
| Aug 5, 2026 | 14.20 | 14.36 | 14.16 | 14.16 | 14.16 | 1.14% | 2,490 |
| Aug 4, 2026 | 13.72 | 13.72 | 13.26 | 14.00 | 14.00 | 5.58% | 560 |
| Aug 3, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.76% | 50 |
| Jul 31, 2026 | 13.60 | 13.60 | 13.08 | 13.16 | 13.16 | 0.30% | 200 |
| Jul 30, 2026 | 13.46 | 13.46 | 13.46 | 13.12 | 13.12 | -2.24% | 63 |
| Jul 29, 2026 | 13.46 | 13.46 | 13.28 | 13.42 | 13.42 | -0.15% | 800 |
| Jul 28, 2026 | 13.86 | 13.86 | 13.32 | 13.44 | 13.44 | -6.80% | 4,292 |
| Jul 27, 2026 | 14.08 | 14.42 | 14.08 | 14.42 | 14.42 | 4.04% | 3,552 |