Scholar Rock Holding Corporation (FRA:2QK)
Germany
· Delayed Price · Currency is EUR 38.40
+1.40 (3.78%)
At close: Dec 5, 2025
Scholar Rock Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.78% | - |
| Dec 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 5.71% | - |
| Dec 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.37% | - |
| Dec 2, 2025 | 35.80 | 36.60 | 35.80 | 36.60 | 36.60 | -2.66% | 115 |
| Dec 1, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | 115 |
| Nov 28, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Nov 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Nov 26, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Nov 25, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 3.47% | - |
| Nov 24, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 6.13% | - |
| Nov 21, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -4.12% | - |
| Nov 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| Nov 19, 2025 | 34.40 | 34.40 | 33.40 | 33.40 | 33.40 | 7.74% | 150 |
| Nov 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Nov 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 20.45% | - |
| Nov 14, 2025 | 25.40 | 26.40 | 25.40 | 26.40 | 26.40 | - | - |
| Nov 13, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Nov 12, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 4.76% | - |
| Nov 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Nov 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Nov 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.24% | - |
| Nov 6, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.84% | - |
| Nov 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Nov 4, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -4.72% | - |
| Nov 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Oct 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Oct 30, 2025 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 0.79% | - |
| Oct 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Oct 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Oct 27, 2025 | 25.40 | 26.20 | 25.40 | 26.20 | 26.20 | 7.38% | - |
| Oct 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Oct 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Oct 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Oct 21, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 20, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Oct 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -9.56% | - |
| Oct 16, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Oct 15, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -7.43% | - |
| Oct 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 5.71% | - |
| Oct 13, 2025 | 33.80 | 33.80 | 28.00 | 28.00 | 28.00 | -21.35% | 300 |
| Oct 10, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | 7.23% | 150 |
| Oct 9, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -6.74% | - |
| Oct 8, 2025 | 33.20 | 35.80 | 33.20 | 35.60 | 35.60 | 5.95% | 300 |
| Oct 7, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 6.33% | - |
| Oct 6, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 6.04% | - |
| Oct 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Oct 2, 2025 | 29.20 | 29.60 | 29.20 | 29.40 | 29.40 | -8.70% | 115 |
| Oct 1, 2025 | 31.20 | 32.20 | 31.20 | 32.20 | 32.20 | -0.62% | 15 |
| Sep 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.41% | - |
| Sep 29, 2025 | 32.80 | 33.20 | 32.80 | 33.20 | 33.20 | 5.73% | 120 |
| Sep 26, 2025 | 29.20 | 31.40 | 29.20 | 31.40 | 31.40 | 10.56% | 5 |
| Sep 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Sep 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 19.66% | - |
| Sep 23, 2025 | 29.60 | 29.60 | 23.00 | 23.40 | 23.40 | -12.03% | 50 |
| Sep 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -4.32% | - |
| Sep 19, 2025 | 26.80 | 28.80 | 26.80 | 27.80 | 27.80 | 2.96% | 214 |
| Sep 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 17, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -3.57% | 216 |
| Sep 16, 2025 | 28.20 | 28.80 | 28.00 | 28.00 | 28.00 | 4.48% | 350 |
| Sep 15, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Sep 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Sep 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Sep 10, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Sep 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Sep 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| Sep 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -3.50% | - |
| Sep 4, 2025 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | 2.14% | 100 |
| Sep 3, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Sep 2, 2025 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | 2.17% | - |
| Sep 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Aug 29, 2025 | 28.20 | 28.20 | 27.40 | 27.40 | 27.40 | -6.16% | - |
| Aug 28, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Aug 27, 2025 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | - | 34 |
| Aug 26, 2025 | 28.00 | 29.40 | 28.00 | 29.40 | 29.40 | -2.00% | 35 |
| Aug 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 22, 2025 | 29.60 | 30.20 | 29.60 | 30.00 | 30.00 | -2.60% | 571 |
| Aug 21, 2025 | 29.60 | 30.80 | 29.60 | 30.80 | 30.80 | 5.48% | 200 |
| Aug 20, 2025 | 25.60 | 29.20 | 25.60 | 29.20 | 29.20 | 8.96% | 200 |
| Aug 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Aug 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| Aug 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Aug 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Aug 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Aug 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Aug 11, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Aug 8, 2025 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | -6.12% | 300 |
| Aug 7, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -6.96% | - |
| Aug 6, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Aug 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Aug 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Aug 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Jul 31, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Jul 30, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.77% | - |
| Jul 29, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Jul 28, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| Jul 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Jul 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | 50 |
| Jul 23, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Jul 22, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Jul 21, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -5.46% | - |