Stoke Therapeutics, Inc. (FRA:0GT)
Germany · Delayed Price · Currency is EUR 29.54
-0.50 (-1.66%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:0GT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 |
| 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% | - |