Stoke Therapeutics, Inc. (FRA:0GT)
Germany · Delayed Price · Currency is EUR 26.60
-0.40 (-1.48%)
At close: Jan 2, 2026
Stoke Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |