Sarepta Therapeutics, Inc. (FRA:AB3A)
Germany · Delayed Price · Currency is EUR 17.96
-0.33 (-1.80%)
At close: Dec 1, 2025
Sarepta Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.77 | 18.29 | 17.77 | 18.29 | 18.29 | 2.29% | 500 |
| Nov 27, 2025 | 17.93 | 17.93 | 17.88 | 17.88 | 17.88 | 7.52% | 315 |
| Nov 26, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.30% | - |
| Nov 25, 2025 | 16.18 | 16.68 | 16.18 | 16.68 | 16.68 | 5.74% | 400 |
| Nov 24, 2025 | 15.24 | 15.78 | 15.24 | 15.78 | 15.78 | 6.77% | 240 |
| Nov 21, 2025 | 14.15 | 14.78 | 14.15 | 14.78 | 14.78 | 0.51% | 240 |
| Nov 20, 2025 | 14.35 | 14.70 | 14.35 | 14.70 | 14.70 | 3.52% | 60 |
| Nov 19, 2025 | 14.77 | 15.14 | 14.20 | 14.20 | 14.20 | -6.52% | 540 |
| Nov 18, 2025 | 14.70 | 15.21 | 14.70 | 15.19 | 15.19 | 0.90% | 743 |
| Nov 17, 2025 | 16.00 | 16.40 | 15.06 | 15.06 | 15.06 | -8.51% | 700 |
| Nov 14, 2025 | 15.06 | 16.46 | 15.06 | 16.46 | 16.46 | 7.62% | 760 |
| Nov 13, 2025 | 15.39 | 15.39 | 15.29 | 15.29 | 15.29 | -1.04% | 2,214 |
| Nov 12, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 4.53% | - |
| Nov 11, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.63% | - |
| Nov 10, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.66% | - |
| Nov 7, 2025 | 15.17 | 15.17 | 15.13 | 15.13 | 15.13 | -6.81% | 250 |
| Nov 6, 2025 | 15.95 | 16.23 | 15.95 | 16.23 | 16.23 | 1.88% | 150 |
| Nov 5, 2025 | 13.96 | 15.93 | 13.96 | 15.93 | 15.93 | 8.92% | 748 |
| Nov 4, 2025 | 13.10 | 14.64 | 12.89 | 14.63 | 14.63 | -26.17% | 1,147 |
| Nov 3, 2025 | 20.61 | 21.42 | 19.81 | 19.81 | 19.81 | -1.00% | 258 |
| Oct 31, 2025 | 20.09 | 20.09 | 20.01 | 20.01 | 20.01 | 0.05% | 300 |
| Oct 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.10% | - |
| Oct 29, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.01% | - |
| Oct 28, 2025 | 19.90 | 20.85 | 19.90 | 20.85 | 20.85 | 5.57% | 500 |
| Oct 27, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 5.64% | - |
| Oct 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.46% | - |
| Oct 23, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -2.25% | - |
| Oct 22, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.54% | - |
| Oct 21, 2025 | 19.56 | 20.12 | 19.56 | 20.12 | 20.12 | 1.36% | 210 |
| Oct 20, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 2.66% | 25 |
| Oct 17, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 2.33% | - |
| Oct 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.33% | - |
| Oct 15, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.22% | - |
| Oct 14, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -4.19% | - |
| Oct 13, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 1.10% | - |
| Oct 10, 2025 | 19.82 | 19.91 | 19.11 | 19.11 | 19.11 | -6.21% | 168 |
| Oct 9, 2025 | 19.87 | 20.37 | 19.87 | 20.37 | 20.37 | 3.09% | 10 |
| Oct 8, 2025 | 21.03 | 21.20 | 19.76 | 19.76 | 19.76 | -0.60% | 1,463 |
| Oct 7, 2025 | 19.73 | 20.38 | 19.73 | 19.88 | 19.88 | 0.08% | 150 |
| Oct 6, 2025 | 19.71 | 20.73 | 19.71 | 19.87 | 19.87 | 5.02% | 1,218 |
| Oct 3, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.79% | - |
| Oct 2, 2025 | 16.27 | 19.07 | 16.27 | 19.07 | 19.07 | 17.07% | 1,977 |
| Oct 1, 2025 | 15.93 | 16.29 | 15.93 | 16.29 | 16.29 | 3.33% | 10 |
| Sep 30, 2025 | 15.84 | 15.84 | 15.76 | 15.76 | 15.76 | 1.71% | 20 |
| Sep 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.82% | - |
| Sep 26, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -2.08% | - |
| Sep 25, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.52% | - |
| Sep 24, 2025 | 15.30 | 15.47 | 15.30 | 15.47 | 15.47 | -2.58% | 75 |
| Sep 23, 2025 | 16.08 | 16.23 | 15.88 | 15.88 | 15.88 | 0.03% | 620 |
| Sep 22, 2025 | 14.87 | 15.88 | 14.87 | 15.88 | 15.88 | 3.76% | 670 |