Stoke Therapeutics, Inc. (FRA:0GT)
Germany · Delayed Price · Currency is EUR 26.20
-0.60 (-2.24%)
At close: Dec 1, 2025
Stoke Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 22.00 | 22.80 | 22.00 | 22.20 | 22.20 | 0.91% | 233 |
| Nov 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | 68 |
| Nov 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 12.04% | - |
| Nov 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Nov 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Nov 7, 2025 | 19.10 | 19.20 | 18.90 | 19.10 | 19.10 | -2.55% | 454 |
| Nov 6, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Nov 5, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | -9.35% | 57 |
| Nov 4, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -6.96% | 100 |
| Nov 3, 2025 | 25.60 | 25.80 | 23.00 | 23.00 | 23.00 | -5.74% | 298 |
| Oct 31, 2025 | 27.20 | 27.20 | 24.40 | 24.40 | 24.40 | -7.58% | 1,500 |
| Oct 30, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -1.49% | 49 |
| Oct 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -4.29% | - |
| Oct 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Oct 27, 2025 | 27.80 | 29.20 | 27.80 | 28.00 | 28.00 | 1.45% | 110 |
| Oct 24, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 2.22% | 200 |
| Oct 23, 2025 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -4.26% | 700 |
| Oct 22, 2025 | 29.40 | 29.40 | 28.20 | 28.20 | 28.20 | -4.73% | 300 |
| Oct 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Oct 20, 2025 | 28.40 | 29.20 | 28.40 | 29.00 | 29.00 | 3.57% | 400 |
| Oct 17, 2025 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | - | 115 |
| Oct 16, 2025 | 30.20 | 32.60 | 28.00 | 28.00 | 28.00 | -6.67% | 870 |
| Oct 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 16.28% | - |
| Oct 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Oct 13, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Oct 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Oct 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 12.07% | - |
| Oct 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Oct 7, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 4.63% | - |
| Oct 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Oct 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6.60% | - |
| Oct 2, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Oct 1, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -5.77% | - |
| Sep 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Sep 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 5.15% | - |
| Sep 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Sep 25, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -2.05% | 35 |
| Sep 24, 2025 | 18.90 | 19.50 | 18.90 | 19.50 | 19.50 | 1.56% | 16 |
| Sep 23, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | - | 50 |
| Sep 22, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -2.54% | 100 |