Silence Therapeutics plc (FRA:XRP2)
Germany · Delayed Price · Currency is EUR 8.50
0.00 (0.00%)
At close: Jun 26, 2026
FRA:XRP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 200 |
| Jun 25, 2026 | 7.75 | 8.50 | 7.75 | 8.50 | 8.50 | 39.34% | 700 |
| Jun 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Jun 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 8.62% | - |
| Jun 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Jun 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Jun 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | - |
| Jun 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.50% | - |
| Jun 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Jun 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.89% | - |
| Jun 11, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Jun 10, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -3.69% | - |
| Jun 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jun 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -9.73% | - |
| Jun 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 7.62% | - |
| Jun 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Jun 3, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | -3.64% | - |
| Jun 2, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | -2.65% | 300 |
| Jun 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1,000 |
| May 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| May 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| May 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 6.86% | - |
| May 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 479 |
| May 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| May 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | 150 |
| May 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 8.51% | - |
| May 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -7.84% | - |
| May 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| May 18, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -15.21% | - |
| May 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| May 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| May 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | - |
| May 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| May 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.83% | - |
| May 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| May 6, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -0.83% | - |
| May 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | - |
| May 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -5.69% | - |
| Apr 30, 2026 | 5.80 | 6.15 | 5.80 | 6.15 | 6.15 | 2.50% | 581 |
| Apr 29, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -6.25% | 500 |
| Apr 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Apr 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | 450 |
| Apr 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -7.86% | - |
| Apr 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 10.24% | 43 |
| Apr 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | 300 |
| Apr 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Apr 20, 2026 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 8.33% | 1,500 |
| Apr 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |