Stoke Therapeutics, Inc. (FRA:0GT)
Germany · Delayed Price · Currency is EUR 29.00
+0.20 (0.69%)
At close: Mar 27, 2026
FRA:0GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Mar 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 5.11% | - |
| Mar 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -3.52% | - |
| Mar 24, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.70% | - |
| Mar 23, 2026 | 28.40 | 29.80 | 28.40 | 29.80 | 29.80 | 5.67% | 85 |
| Mar 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 5.22% | - |
| Mar 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -4.96% | - |
| Mar 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Mar 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Mar 16, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | -5.77% | 115 |
| Mar 13, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.11% | - |
| Mar 12, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | 114 |
| Mar 11, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Mar 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 8.00% | - |
| Mar 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Mar 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Mar 5, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Mar 4, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -7.14% | - |
| Mar 3, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | 250 |
| Mar 2, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 2.01% | 114 |
| Feb 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Feb 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Feb 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Feb 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 7.04% | - |
| Feb 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Feb 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 11.54% | - |
| Feb 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 18, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Feb 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Feb 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Feb 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Feb 12, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Feb 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| Feb 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Feb 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Feb 6, 2026 | 25.40 | 26.20 | 25.40 | 26.20 | 26.20 | -2.24% | 114 |
| Feb 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -4.96% | - |
| Feb 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 9.30% | - |
| Feb 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | - |
| Feb 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| 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 |