Silence Therapeutics plc (FRA:XRP2)
Germany · Delayed Price · Currency is EUR 3.920
-0.160 (-3.92%)
At close: Jan 29, 2026
Silence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 12.50% | - |
| Dec 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Dec 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Dec 2, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -5.41% | 50 |
| 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 |