Silence Therapeutics plc (FRA:XRP2)
Germany · Delayed Price · Currency is EUR 17.10
-0.10 (-0.58%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:XRP2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | 1,130 |
| Oct 22, 2026 | 17.00 | 17.70 | 17.00 | 17.20 | 17.20 | -0.58% | 1,130 |
| Oct 21, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | - | - |
| Oct 20, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | - | 1,200 |
| Oct 19, 2026 | 7.60 | 17.30 | 7.50 | 17.30 | 17.30 | 113.58% | 1,206 |
| Oct 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Oct 15, 2026 | 7.75 | 8.20 | 7.75 | 8.20 | 8.20 | 6.49% | - |
| Oct 14, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | -4.94% | 2,000 |
| Oct 13, 2026 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | -5.26% | 400 |
| Oct 12, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.64% | - |
| Oct 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.13% | - |
| Oct 8, 2026 | 8.50 | 8.50 | 8.00 | 8.00 | 8.00 | -8.57% | 142 |
| Oct 7, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 1.16% | - |
| Oct 6, 2026 | 8.80 | 8.80 | 8.65 | 8.65 | 8.65 | -6.49% | 800 |
| Oct 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Oct 2, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | -1.06% | - |
| Oct 1, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 1.61% | - |
| Sep 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.12% | - |
| Sep 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Sep 28, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Sep 25, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | -2.51% | - |
| Sep 24, 2026 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | 1.53% | - |
| Sep 23, 2026 | 10.50 | 10.50 | 9.80 | 9.80 | 9.80 | -8.41% | - |
| Sep 22, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 0.94% | - |
| Sep 21, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - | - |
| Sep 18, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Sep 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Sep 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Sep 15, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -6.09% | - |
| Sep 14, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 2.68% | 210 |
| Sep 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.88% | - |
| Sep 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 5.31% | 450 |
| Sep 9, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | - | 1,000 |
| Sep 8, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -8.13% | 9,000 |
| Sep 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | 400 |
| Sep 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 9.65% | - |
| Sep 1, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Aug 31, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 28, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Aug 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Aug 25, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 90 |
| Aug 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Aug 21, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | -1.75% | 150 |
| Aug 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -4.20% | - |
| Aug 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Aug 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.31% | - |
| Aug 17, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |