Sarepta Therapeutics, Inc. (FRA:AB3A)
Germany
· Delayed Price · Currency is EUR 18.43
+1.08 (6.22%)
At close: Dec 4, 2025
Sarepta Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 4.34% | - |
| Dec 4, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 6.22% | - |
| Dec 3, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.08% | - |
| Dec 2, 2025 | 16.75 | 17.17 | 16.75 | 17.17 | 17.17 | -4.43% | 75 |
| Dec 1, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -1.80% | - |
| Nov 28, 2025 | 17.77 | 18.29 | 17.77 | 18.29 | 18.29 | 2.29% | 500 |
| Nov 27, 2025 | 17.93 | 17.93 | 17.88 | 17.88 | 17.88 | 7.52% | 315 |
| Nov 26, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.30% | - |
| Nov 25, 2025 | 16.18 | 16.68 | 16.18 | 16.68 | 16.68 | 5.74% | 400 |
| Nov 24, 2025 | 15.24 | 15.78 | 15.24 | 15.78 | 15.78 | 6.77% | 240 |
| Nov 21, 2025 | 14.15 | 14.78 | 14.15 | 14.78 | 14.78 | 0.51% | 240 |
| Nov 20, 2025 | 14.35 | 14.70 | 14.35 | 14.70 | 14.70 | 3.52% | 60 |
| Nov 19, 2025 | 14.77 | 15.14 | 14.20 | 14.20 | 14.20 | -6.52% | 540 |
| Nov 18, 2025 | 14.70 | 15.21 | 14.70 | 15.19 | 15.19 | 0.90% | 743 |
| Nov 17, 2025 | 16.00 | 16.40 | 15.06 | 15.06 | 15.06 | -8.51% | 700 |
| Nov 14, 2025 | 15.06 | 16.46 | 15.06 | 16.46 | 16.46 | 7.62% | 760 |
| Nov 13, 2025 | 15.39 | 15.39 | 15.29 | 15.29 | 15.29 | -1.04% | 2,214 |
| Nov 12, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 4.53% | - |
| Nov 11, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.63% | - |
| Nov 10, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.66% | - |
| Nov 7, 2025 | 15.17 | 15.17 | 15.13 | 15.13 | 15.13 | -6.81% | 250 |
| Nov 6, 2025 | 15.95 | 16.23 | 15.95 | 16.23 | 16.23 | 1.88% | 150 |
| Nov 5, 2025 | 13.96 | 15.93 | 13.96 | 15.93 | 15.93 | 8.92% | 748 |
| Nov 4, 2025 | 13.10 | 14.64 | 12.89 | 14.63 | 14.63 | -26.17% | 1,147 |
| Nov 3, 2025 | 20.61 | 21.42 | 19.81 | 19.81 | 19.81 | -1.00% | 258 |
| Oct 31, 2025 | 20.09 | 20.09 | 20.01 | 20.01 | 20.01 | 0.05% | 300 |
| Oct 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.10% | - |
| Oct 29, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.01% | - |
| Oct 28, 2025 | 19.90 | 20.85 | 19.90 | 20.85 | 20.85 | 5.57% | 500 |
| Oct 27, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 5.64% | - |
| Oct 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.46% | - |
| Oct 23, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -2.25% | - |
| Oct 22, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.54% | - |
| Oct 21, 2025 | 19.56 | 20.12 | 19.56 | 20.12 | 20.12 | 1.36% | 210 |
| Oct 20, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 2.66% | 25 |
| Oct 17, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 2.33% | - |
| Oct 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.33% | - |
| Oct 15, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.22% | - |
| Oct 14, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -4.19% | - |
| Oct 13, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 1.10% | - |
| Oct 10, 2025 | 19.82 | 19.91 | 19.11 | 19.11 | 19.11 | -6.21% | 168 |
| Oct 9, 2025 | 19.87 | 20.37 | 19.87 | 20.37 | 20.37 | 3.09% | 10 |
| Oct 8, 2025 | 21.03 | 21.20 | 19.76 | 19.76 | 19.76 | -0.60% | 1,463 |
| Oct 7, 2025 | 19.73 | 20.38 | 19.73 | 19.88 | 19.88 | 0.08% | 150 |
| Oct 6, 2025 | 19.71 | 20.73 | 19.71 | 19.87 | 19.87 | 5.02% | 1,218 |
| Oct 3, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.79% | - |
| Oct 2, 2025 | 16.27 | 19.07 | 16.27 | 19.07 | 19.07 | 17.07% | 1,977 |
| Oct 1, 2025 | 15.93 | 16.29 | 15.93 | 16.29 | 16.29 | 3.33% | 10 |
| Sep 30, 2025 | 15.84 | 15.84 | 15.76 | 15.76 | 15.76 | 1.71% | 20 |
| Sep 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.82% | - |
| Sep 26, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -2.08% | - |
| Sep 25, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.52% | - |
| Sep 24, 2025 | 15.30 | 15.47 | 15.30 | 15.47 | 15.47 | -2.58% | 75 |
| Sep 23, 2025 | 16.08 | 16.23 | 15.88 | 15.88 | 15.88 | 0.03% | 620 |
| Sep 22, 2025 | 14.87 | 15.88 | 14.87 | 15.88 | 15.88 | 3.76% | 670 |
| Sep 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.94% | - |
| Sep 18, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -4.08% | - |
| Sep 17, 2025 | 15.05 | 15.20 | 15.05 | 15.20 | 15.20 | 0.23% | 50 |
| Sep 16, 2025 | 14.70 | 15.17 | 14.70 | 15.17 | 15.17 | 3.30% | 50 |
| Sep 15, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.21% | - |
| Sep 12, 2025 | 15.03 | 15.03 | 14.86 | 14.86 | 14.86 | 1.75% | 80 |
| Sep 11, 2025 | 14.62 | 14.70 | 14.61 | 14.61 | 14.61 | -2.63% | 339 |
| Sep 10, 2025 | 14.87 | 15.00 | 14.87 | 15.00 | 15.00 | -0.33% | 40 |
| Sep 9, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.95% | - |
| Sep 8, 2025 | 15.81 | 16.23 | 15.35 | 15.35 | 15.35 | -2.04% | 353 |
| Sep 5, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -2.15% | - |
| Sep 4, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.44% | - |
| Sep 3, 2025 | 15.43 | 15.95 | 15.43 | 15.95 | 15.95 | 0.35% | 25 |
| Sep 2, 2025 | 15.39 | 15.89 | 15.39 | 15.89 | 15.89 | 3.59% | 174 |
| Sep 1, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.26% | - |
| Aug 29, 2025 | 15.60 | 15.60 | 15.54 | 15.54 | 15.54 | 0.68% | 2,355 |
| Aug 28, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.72% | - |
| Aug 27, 2025 | 15.61 | 15.70 | 15.61 | 15.70 | 15.70 | 1.82% | 1,570 |
| Aug 26, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.15% | - |
| Aug 25, 2025 | 17.12 | 17.36 | 15.60 | 15.60 | 15.60 | -7.50% | 1,360 |
| Aug 22, 2025 | 17.11 | 17.11 | 16.87 | 16.87 | 16.87 | 1.50% | 34 |
| Aug 21, 2025 | 17.35 | 17.35 | 16.62 | 16.62 | 16.62 | -2.21% | 37 |
| Aug 20, 2025 | 17.07 | 17.07 | 16.99 | 16.99 | 16.99 | -5.16% | 4,400 |
| Aug 19, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -4.40% | - |
| Aug 18, 2025 | 19.09 | 19.09 | 18.57 | 18.74 | 18.74 | 5.34% | 270 |
| Aug 15, 2025 | 17.28 | 17.79 | 17.28 | 17.79 | 17.79 | 1.34% | 250 |
| Aug 14, 2025 | 18.39 | 18.39 | 17.27 | 17.56 | 17.56 | 10.30% | 781 |
| Aug 13, 2025 | 15.76 | 15.92 | 15.76 | 15.92 | 15.92 | 4.02% | 10 |
| Aug 12, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.86% | - |
| Aug 11, 2025 | 14.51 | 15.17 | 14.08 | 15.17 | 15.17 | -5.78% | 1,135 |
| Aug 8, 2025 | 15.25 | 16.20 | 15.25 | 16.10 | 16.10 | 4.07% | 4,096 |
| Aug 7, 2025 | 15.41 | 15.83 | 15.41 | 15.47 | 15.47 | 11.62% | 1,302 |
| Aug 6, 2025 | 14.34 | 14.60 | 13.86 | 13.86 | 13.86 | -5.36% | 8,254 |
| Aug 5, 2025 | 14.77 | 14.77 | 14.65 | 14.65 | 14.65 | 0.69% | 430 |
| Aug 4, 2025 | 13.67 | 14.55 | 13.50 | 14.55 | 14.55 | 4.64% | 8,994 |
| Aug 1, 2025 | 14.32 | 14.32 | 13.71 | 13.90 | 13.90 | -5.38% | 873 |
| Jul 31, 2025 | 15.11 | 15.29 | 14.43 | 14.69 | 14.69 | -1.38% | 2,455 |
| Jul 30, 2025 | 14.88 | 16.20 | 14.88 | 14.90 | 14.90 | 7.93% | 6,408 |
| Jul 29, 2025 | 18.68 | 18.75 | 13.80 | 13.80 | 13.80 | 28.97% | 4,598 |
| Jul 28, 2025 | 9.84 | 10.70 | 9.84 | 10.70 | 10.70 | 8.08% | 4,040 |
| Jul 25, 2025 | 10.30 | 10.50 | 9.90 | 9.90 | 9.90 | -10.20% | 2,735 |
| Jul 24, 2025 | 11.18 | 11.47 | 8.96 | 11.03 | 11.03 | -4.30% | 9,699 |
| Jul 23, 2025 | 11.50 | 11.80 | 11.05 | 11.52 | 11.52 | -5.65% | 1,481 |
| Jul 22, 2025 | 10.27 | 12.21 | 10.20 | 12.21 | 12.21 | 3.91% | 1,575 |
| Jul 21, 2025 | 12.00 | 12.18 | 10.90 | 11.75 | 11.75 | -2.73% | 6,780 |