Silence Therapeutics plc (FRA:XRP2)
Germany · Delayed Price · Currency is EUR 5.55
-0.10 (-1.77%)
At close: Dec 1, 2025
Silence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Nov 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 8.65% | - |
| Nov 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Nov 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Nov 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Nov 19, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Nov 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -15.38% | - |
| Nov 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 15.04% | 50 |
| Nov 14, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Nov 13, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -8.26% | - |
| Nov 12, 2025 | 5.55 | 6.05 | 5.55 | 6.05 | 6.05 | 15.24% | 827 |
| Nov 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Nov 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Nov 7, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 6.80% | 500 |
| Nov 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Nov 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Nov 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -8.40% | - |
| Nov 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Oct 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Oct 30, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 2.50% | - |
| Oct 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Oct 27, 2025 | 6.55 | 6.55 | 6.00 | 6.00 | 6.00 | - | 100 |
| Oct 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Oct 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | - |
| Oct 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 10.28% | - |
| Oct 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 17, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Oct 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 8.33% | - |
| Oct 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Oct 14, 2025 | 4.48 | 4.92 | 4.48 | 4.92 | 4.92 | 20.59% | 870 |
| Oct 13, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.86% | - |
| Oct 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Oct 9, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | - |
| Oct 8, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Oct 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | - |
| Oct 6, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.39% | - |
| Oct 3, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.13% | - |
| Oct 2, 2025 | 4.08 | 4.36 | 4.08 | 4.36 | 4.36 | 5.31% | - |
| Oct 1, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -9.61% | - |
| Sep 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.23% | - |
| Sep 29, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 8.21% | - |
| Sep 26, 2025 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 0.49% | - |
| Sep 25, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Sep 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Sep 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 3.08% | - |