Sutro Biopharma, Inc. (FRA:S09)
Germany · Delayed Price · Currency is EUR 0.7625
+0.0210 (2.83%)
Last updated: Dec 1, 2025, 9:59 AM CET
Sutro Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.13% | - |
| Nov 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 4.09% | - |
| Nov 26, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -2.04% | - |
| Nov 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 5.07% | - |
| Nov 24, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -0.28% | - |
| Nov 21, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -6.52% | - |
| Nov 20, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -0.86% | - |
| Nov 19, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 4.55% | - |
| Nov 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.75% | - |
| Nov 17, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.73% | - |
| Nov 14, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | 8.22% | - |
| Nov 13, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.59% | - |
| Nov 12, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.52% | - |
| Nov 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -3.07% | - |
| Nov 10, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | -8.55% | - |
| Nov 7, 2025 | 0.83 | 0.83 | 0.77 | 0.77 | 0.77 | -7.03% | - |
| Nov 6, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -7.62% | - |
| Nov 5, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | -2.94% | - |
| Nov 4, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -3.21% | - |
| Nov 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.73% | - |
| Oct 31, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | 9.06% | - |
| Oct 30, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 0.46% | - |
| Oct 29, 2025 | 0.92 | 0.93 | 0.86 | 0.87 | 0.87 | -5.26% | - |
| Oct 28, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | 7.58% | - |
| Oct 27, 2025 | 0.89 | 0.91 | 0.86 | 0.86 | 0.86 | -4.51% | - |
| Oct 24, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | -6.90% | - |
| Oct 23, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Oct 22, 2025 | 1.01 | 1.02 | 0.97 | 0.97 | 0.97 | -3.20% | - |
| Oct 21, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 16.13% | 5,000 |
| Oct 20, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 8.77% | - |
| Oct 17, 2025 | 0.76 | 0.79 | 0.75 | 0.79 | 0.79 | 15.27% | - |
| Oct 16, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 0.15% | - |
| Oct 15, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -2.83% | - |
| Oct 14, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 2.61% | - |
| Oct 13, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -3.71% | - |
| Oct 10, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.11% | - |
| Oct 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.40% | - |
| Oct 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -3.06% | - |
| Oct 7, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | -2.45% | - |
| Oct 6, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 1.48% | - |
| Oct 3, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | - | - |
| Oct 2, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 4.35% | - |
| Oct 1, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -2.60% | - |
| Sep 30, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.14% | - |
| Sep 29, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 1.81% | - |
| Sep 26, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.42% | - |
| Sep 25, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | 5.87% | - |
| Sep 24, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -6.45% | - |
| Sep 23, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 0.69% | - |
| Sep 22, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -2.69% | - |