Stoke Therapeutics, Inc. (FRA:0GT)
Germany · Delayed Price · Currency is EUR 24.60
+0.40 (1.65%)
Last updated: Jan 28, 2026, 8:02 AM CET
Stoke Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.92% | - |
| Jan 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Jan 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jan 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Jan 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | 18 |
| Jan 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Jan 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Jan 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Jan 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Jan 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | 60 |
| Jan 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.58% | - |
| Jan 15, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Jan 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.84% | - |
| Jan 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -8.82% | - |
| Jan 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.90% | - |
| Jan 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.03% | - |
| Jan 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Jan 7, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 11.68% | 1,000 |
| Jan 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 4.58% | - |
| Jan 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Jan 2, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Dec 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | - |
| Dec 29, 2025 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | -7.14% | 200 |
| Dec 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | - |
| Dec 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Dec 19, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | - | 1 |
| Dec 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Dec 17, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Dec 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Dec 15, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Dec 12, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.47% | - |
| Dec 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Dec 10, 2025 | 26.20 | 28.40 | 24.20 | 28.40 | 28.40 | 1.43% | 255 |
| Dec 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 6.87% | - |
| Dec 8, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 107 |
| Dec 5, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Dec 4, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | - |
| Dec 3, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Dec 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Dec 1, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Nov 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Nov 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 4.72% | - |
| Nov 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.51% | - |
| Nov 25, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 5.56% | 1,000 |
| Nov 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.88% | - |
| Nov 21, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Nov 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 21 |
| Nov 19, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 5.17% | 22 |
| Nov 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 22 |
| Nov 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | 22 |