Stoke Therapeutics, Inc. (FRA:0GT)
Germany · Delayed Price · Currency is EUR 24.23
-1.44 (-5.61%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:0GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | - | -5.61% | - |
| Jun 2, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -2.02% | - |
| Jun 1, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.80% | - |
| May 29, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.49% | - |
| May 28, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.14% | - |
| May 27, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 5.21% | - |
| May 26, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.32% | - |
| May 25, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.71% | - |
| May 22, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.48% | - |
| May 21, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.59% | - |
| May 20, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 4.13% | - |
| May 19, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -3.67% | - |
| May 18, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -3.32% | - |
| May 15, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -1.83% | - |
| May 14, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -2.09% | - |
| May 13, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.40% | - |
| May 12, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -1.49% | - |
| May 11, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.04% | - |
| May 8, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| May 7, 2026 | 27.84 | 27.84 | 27.80 | 27.80 | 27.80 | 0.29% | 250 |
| May 6, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -3.85% | - |
| May 5, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 3.85% | - |
| May 4, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.87% | - |
| Apr 30, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -3.09% | - |
| Apr 29, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.50% | - |
| Apr 28, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -1.02% | - |
| Apr 27, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -3.35% | - |
| Apr 24, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -1.66% | - |
| Apr 23, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.30% | - |
| Apr 22, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -1.71% | - |
| Apr 21, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -1.80% | - |
| Apr 20, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 5.33% | - |
| Apr 17, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.84% | - |
| Apr 16, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.57% | - |
| Apr 15, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -1.52% | - |
| Apr 14, 2026 | 29.32 | 30.34 | 29.32 | 30.34 | 30.34 | 5.71% | 260 |
| Apr 13, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -2.88% | - |
| Apr 10, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.51% | - |
| Apr 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.55% | - |
| Apr 8, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 4.80% | - |
| Apr 7, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 3.33% | - |
| Apr 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| Apr 1, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Mar 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Mar 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| 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 |