Silence Therapeutics plc (FRA:XRP2)
Germany · Delayed Price · Currency is EUR 4.000
+0.180 (4.71%)
At close: Feb 20, 2026
Silence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.71% | - |
| Feb 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -4.02% | - |
| Feb 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 10.56% | - |
| Feb 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | - |
| Feb 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| Feb 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 5.29% | - |
| Feb 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.41% | - |
| Feb 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Feb 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -16.51% | - |
| Feb 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.41% | 111 |
| Feb 6, 2026 | 3.66 | 4.10 | 3.66 | 4.10 | 4.10 | 15.82% | 100 |
| Feb 5, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -7.81% | - |
| Feb 4, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Feb 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.17% | - |
| Feb 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% | - |
| Jan 30, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Jan 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.92% | - |
| Jan 28, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -5.56% | - |
| Jan 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -13.60% | - |
| Jan 26, 2026 | 4.86 | 5.00 | 4.86 | 5.00 | 5.00 | 6.38% | - |
| Jan 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | - |
| Jan 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 10.05% | - |
| Jan 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | - |
| Jan 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Jan 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -11.40% | - |
| Jan 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -5.00% | - |
| Jan 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 8.11% | - |
| Jan 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -6.33% | - |
| Jan 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Jan 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Jan 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.92% | - |
| Jan 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | - |
| Jan 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | - |
| Jan 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| Dec 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Dec 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Dec 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Dec 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Dec 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Dec 17, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | -2.80% | 577 |
| Dec 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Dec 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Dec 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Dec 11, 2025 | 5.10 | 5.45 | 5.10 | 5.40 | 5.40 | 5.88% | 1,500 |
| Dec 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -9.73% | - |
| Dec 9, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Dec 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |