Silence Therapeutics plc (FRA:XRP2)
Germany · Delayed Price · Currency is EUR 6.45
-0.55 (-7.86%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:XRP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| Apr 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 18.47% | - |
| Apr 15, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.47% | - |
| Apr 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 5.19% | - |
| Apr 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Apr 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Apr 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.15% | - |
| Apr 8, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| Apr 7, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 8.14% | - |
| Apr 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | - |
| Apr 1, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -6.49% | - |
| Mar 31, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 13.24% | 51 |
| Mar 30, 2026 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | -6.42% | - |
| 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% | - |