Silence Therapeutics plc (FRA:XRP2)
Germany · Delayed Price · Currency is EUR 11.40
+0.20 (1.79%)
At close: Aug 26, 2026
FRA:XRP2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Aug 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -7.26% | - |
| Aug 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -8.82% | - |
| Aug 11, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Aug 10, 2026 | 11.30 | 15.10 | 10.70 | 14.10 | 14.10 | 42.42% | 1,271 |
| Aug 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.21% | - |
| Aug 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.06% | - |
| Aug 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 8.29% | - |
| Aug 4, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Aug 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -14.42% | - |
| Jul 31, 2026 | 9.85 | 10.40 | 9.85 | 10.40 | 10.40 | 6.12% | 150 |
| Jul 30, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Jul 29, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -4.37% | - |
| Jul 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 8.99% | - |
| Jul 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Jul 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | - |
| Jul 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 8.11% | - |
| Jul 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.52% | - |
| Jul 21, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Jul 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.26% | 38 |
| Jul 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.95% | - |
| Jul 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 6.63% | - |
| Jul 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 5.06% | - |
| Jul 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Jul 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| Jul 10, 2026 | 8.35 | 8.35 | 8.00 | 8.00 | 8.00 | -2.44% | 80 |
| Jul 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.65% | - |
| Jul 8, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.44% | - |
| Jul 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | - |
| Jul 6, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 3, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Jul 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -4.28% | - |
| Jul 1, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Jun 30, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 5.75% | - |
| Jun 29, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| 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% | - |