Sutro Biopharma, Inc. (FRA:S090)
Germany · Delayed Price · Currency is EUR 12.50
-0.50 (-3.85%)
At close: Jan 23, 2026
Sutro Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | -3.20% | - |
| Jan 29, 2026 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | -6.72% | 60 |
| Jan 28, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 7.20% | - |
| Jan 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | - |
| Jan 26, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -4.00% | - |
| Jan 23, 2026 | 13.20 | 13.30 | 12.50 | 12.50 | 12.50 | -3.85% | 50 |
| Jan 22, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 5.69% | - |
| Jan 21, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 8.85% | - |
| Jan 20, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | - |
| Jan 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.67% | - |
| Jan 16, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 4.81% | - |
| Jan 15, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 16.85% | - |
| Jan 14, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | -4.61% | - |
| Jan 13, 2026 | 9.23 | 9.33 | 9.23 | 9.33 | 9.33 | -7.99% | - |
| Jan 12, 2026 | 9.95 | 10.96 | 9.94 | 10.14 | 10.14 | 4.86% | 50 |
| Jan 9, 2026 | 9.58 | 9.67 | 9.58 | 9.67 | 9.67 | 10.01% | - |
| Jan 8, 2026 | 9.56 | 9.56 | 8.79 | 8.79 | 8.79 | 2.69% | - |
| Jan 7, 2026 | 9.37 | 9.37 | 8.56 | 8.56 | 8.56 | 7.13% | - |
| Jan 6, 2026 | 8.81 | 8.81 | 7.99 | 7.99 | 7.99 | -5.44% | - |
| Jan 5, 2026 | 8.91 | 8.91 | 8.45 | 8.45 | 8.45 | -4.84% | - |
| Jan 2, 2026 | 9.36 | 9.37 | 8.88 | 8.88 | 8.88 | -0.89% | - |
| Dec 30, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -2.08% | - |
| Dec 29, 2025 | 9.27 | 9.27 | 9.15 | 9.15 | 9.15 | 12.13% | - |
| Dec 23, 2025 | 8.36 | 8.36 | 8.16 | 8.16 | 8.16 | 9.38% | - |
| Dec 22, 2025 | 8.09 | 8.09 | 7.46 | 7.46 | 7.46 | 8.91% | - |
| Dec 19, 2025 | 7.25 | 7.25 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Dec 18, 2025 | 7.39 | 7.39 | 6.95 | 6.95 | 6.95 | -11.80% | - |
| Dec 17, 2025 | 7.96 | 8.73 | 7.88 | 7.88 | 7.88 | -0.51% | 1 |
| Dec 16, 2025 | 8.03 | 8.03 | 7.92 | 7.92 | 7.92 | 0.13% | - |
| Dec 15, 2025 | 7.96 | 7.96 | 7.91 | 7.91 | 7.91 | 0.38% | - |
| Dec 12, 2025 | 7.94 | 7.94 | 7.88 | 7.88 | 7.88 | 20.67% | - |
| Dec 11, 2025 | 7.31 | 7.31 | 6.53 | 6.53 | 6.53 | -0.61% | - |
| Dec 10, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -3.10% | - |
| Dec 2, 2025 | 6.56 | 6.78 | 6.56 | 6.78 | 6.78 | -5.70% | - |
| Dec 1, 2025 | 7.62 | 7.63 | 7.19 | 7.19 | 7.19 | -3.03% | - |
| Nov 28, 2025 | 7.51 | 7.52 | 7.42 | 7.42 | 7.42 | -1.13% | - |
| Nov 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.09% | - |
| Nov 26, 2025 | 7.31 | 7.31 | 7.21 | 7.21 | 7.21 | -2.04% | - |
| Nov 25, 2025 | 7.44 | 7.44 | 7.36 | 7.36 | 7.36 | 5.07% | - |
| Nov 24, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -0.28% | - |
| Nov 21, 2025 | 7.19 | 7.22 | 7.02 | 7.02 | 7.02 | -6.52% | - |
| Nov 20, 2025 | 7.79 | 7.80 | 7.51 | 7.51 | 7.51 | -0.86% | - |
| Nov 19, 2025 | 7.54 | 7.58 | 7.53 | 7.58 | 7.58 | 4.55% | - |
| Nov 18, 2025 | 7.16 | 7.25 | 7.16 | 7.25 | 7.25 | -2.75% | - |
| Nov 17, 2025 | 7.66 | 7.66 | 7.45 | 7.45 | 7.45 | -0.73% | - |
| Nov 14, 2025 | 7.81 | 7.82 | 7.51 | 7.51 | 7.51 | 8.22% | - |
| Nov 13, 2025 | 6.87 | 6.94 | 6.85 | 6.94 | 6.94 | 2.59% | - |
| Nov 12, 2025 | 6.89 | 6.89 | 6.76 | 6.76 | 6.76 | -0.52% | - |
| Nov 11, 2025 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | -3.07% | - |
| Nov 10, 2025 | 6.93 | 7.01 | 6.93 | 7.01 | 7.01 | -8.55% | - |