Silence Therapeutics plc (FRA:XRP2)
Germany · Delayed Price · Currency is EUR 4.360
-0.080 (-1.80%)
At close: Mar 27, 2026
FRA:XRP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Mar 26, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 6.22% | - |
| Mar 25, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.79% | - |
| Mar 24, 2026 | 4.72 | 4.72 | 4.30 | 4.30 | 4.30 | -14.00% | 1,059 |
| Mar 23, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -5.66% | 1,900 |
| Mar 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -8.62% | - |
| Mar 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | 350 |
| Mar 18, 2026 | 6.40 | 6.90 | 6.00 | 6.10 | 6.10 | -0.81% | 6,562 |
| Mar 17, 2026 | 6.25 | 7.00 | 6.15 | 6.15 | 6.15 | -3.91% | 4,888 |
| Mar 16, 2026 | 6.35 | 7.00 | 6.25 | 6.40 | 6.40 | 10.34% | 25,504 |
| Mar 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Mar 12, 2026 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | 14.56% | - |
| Mar 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Mar 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Mar 9, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 18.30% | 1,500 |
| Mar 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.68% | - |
| Mar 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | - |
| Mar 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | - |
| Mar 3, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | 11.11% | 313 |
| Mar 2, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Feb 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Feb 26, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Feb 25, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 5.45% | - |
| Feb 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Feb 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| 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% | - |