Sutro Biopharma, Inc. (FRA:S090)
Germany
· Delayed Price · Currency is EUR 6.78
-0.41 (-5.70%)
At close: Dec 2, 2025
Sutro Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 6.56 | 6.78 | 6.56 | 6.78 | 6.78 | -5.70% | - |
| Dec 1, 2025 | 7.62 | 7.63 | 7.19 | 7.19 | 7.19 | -3.03% | - |
| Nov 28, 2025 | 7.51 | 7.52 | 7.42 | 7.42 | 7.42 | -1.13% | - |
| Nov 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.09% | - |
| Nov 26, 2025 | 7.31 | 7.31 | 7.21 | 7.21 | 7.21 | -2.04% | - |
| Nov 25, 2025 | 7.44 | 7.44 | 7.36 | 7.36 | 7.36 | 5.07% | - |
| Nov 24, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -0.28% | - |
| Nov 21, 2025 | 7.19 | 7.22 | 7.02 | 7.02 | 7.02 | -6.52% | - |
| Nov 20, 2025 | 7.79 | 7.80 | 7.51 | 7.51 | 7.51 | -0.86% | - |
| Nov 19, 2025 | 7.54 | 7.58 | 7.53 | 7.58 | 7.58 | 4.55% | - |
| Nov 18, 2025 | 7.16 | 7.25 | 7.16 | 7.25 | 7.25 | -2.75% | - |
| Nov 17, 2025 | 7.66 | 7.66 | 7.45 | 7.45 | 7.45 | -0.73% | - |
| Nov 14, 2025 | 7.81 | 7.82 | 7.51 | 7.51 | 7.51 | 8.22% | - |
| Nov 13, 2025 | 6.87 | 6.94 | 6.85 | 6.94 | 6.94 | 2.59% | - |
| Nov 12, 2025 | 6.89 | 6.89 | 6.76 | 6.76 | 6.76 | -0.52% | - |
| Nov 11, 2025 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | -3.07% | - |
| Nov 10, 2025 | 6.93 | 7.01 | 6.93 | 7.01 | 7.01 | -8.55% | - |
| Nov 7, 2025 | 8.34 | 8.34 | 7.67 | 7.67 | 7.67 | -7.03% | - |
| Nov 6, 2025 | 8.36 | 8.36 | 8.25 | 8.25 | 8.25 | -7.62% | - |
| Nov 5, 2025 | 8.71 | 8.93 | 8.71 | 8.93 | 8.93 | -2.94% | - |
| Nov 4, 2025 | 9.29 | 9.29 | 9.20 | 9.20 | 9.20 | -3.21% | - |
| Nov 3, 2025 | 9.51 | 9.53 | 9.50 | 9.50 | 9.50 | -0.73% | - |
| Oct 31, 2025 | 9.96 | 9.96 | 9.57 | 9.57 | 9.57 | 9.06% | - |
| Oct 30, 2025 | 8.82 | 8.82 | 8.68 | 8.78 | 8.78 | 0.46% | - |
| Oct 29, 2025 | 9.22 | 9.27 | 8.65 | 8.74 | 8.74 | -5.26% | - |
| Oct 28, 2025 | 9.75 | 9.75 | 9.22 | 9.22 | 9.22 | 7.58% | - |
| Oct 27, 2025 | 8.92 | 9.09 | 8.57 | 8.57 | 8.57 | -4.51% | - |
| Oct 24, 2025 | 8.86 | 8.98 | 8.83 | 8.98 | 8.98 | -6.90% | - |
| Oct 23, 2025 | 9.70 | 9.70 | 9.64 | 9.64 | 9.64 | -0.52% | - |
| Oct 22, 2025 | 10.14 | 10.15 | 9.69 | 9.69 | 9.69 | -3.20% | - |
| Oct 21, 2025 | 10.19 | 10.19 | 10.01 | 10.01 | 10.01 | 16.13% | 500 |
| Oct 20, 2025 | 8.61 | 8.62 | 8.61 | 8.62 | 8.62 | 8.77% | - |
| Oct 17, 2025 | 7.58 | 7.93 | 7.55 | 7.93 | 7.93 | 15.27% | - |
| Oct 16, 2025 | 6.57 | 6.88 | 6.57 | 6.88 | 6.88 | 0.15% | - |
| Oct 15, 2025 | 6.76 | 6.87 | 6.76 | 6.87 | 6.87 | -2.83% | - |
| Oct 14, 2025 | 6.99 | 7.07 | 6.98 | 7.07 | 7.07 | 2.61% | - |
| Oct 13, 2025 | 6.85 | 6.89 | 6.85 | 6.89 | 6.89 | -3.71% | - |
| Oct 10, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -1.11% | - |
| Oct 9, 2025 | 7.21 | 7.23 | 7.21 | 7.23 | 7.23 | 1.40% | - |
| Oct 8, 2025 | 7.12 | 7.13 | 7.11 | 7.13 | 7.13 | -3.06% | - |
| Oct 7, 2025 | 7.29 | 7.36 | 7.29 | 7.36 | 7.36 | -2.45% | - |
| Oct 6, 2025 | 7.62 | 7.63 | 7.54 | 7.54 | 7.54 | 1.48% | - |
| Oct 3, 2025 | 7.56 | 7.56 | 7.43 | 7.43 | 7.43 | - | - |
| Oct 2, 2025 | 7.54 | 7.54 | 7.43 | 7.43 | 7.43 | 4.35% | - |
| Oct 1, 2025 | 7.19 | 7.20 | 7.12 | 7.12 | 7.12 | -2.60% | - |
| Sep 30, 2025 | 7.52 | 7.52 | 7.31 | 7.31 | 7.31 | -0.14% | - |
| Sep 29, 2025 | 7.44 | 7.44 | 7.32 | 7.32 | 7.32 | 1.81% | - |
| Sep 26, 2025 | 7.29 | 7.30 | 7.19 | 7.19 | 7.19 | -0.42% | - |
| Sep 25, 2025 | 7.33 | 7.33 | 7.22 | 7.22 | 7.22 | 5.87% | - |
| Sep 24, 2025 | 6.90 | 6.90 | 6.82 | 6.82 | 6.82 | -6.45% | - |
| Sep 23, 2025 | 7.40 | 7.41 | 7.29 | 7.29 | 7.29 | 0.69% | - |
| Sep 22, 2025 | 7.39 | 7.39 | 7.24 | 7.24 | 7.24 | -2.69% | - |
| Sep 19, 2025 | 7.52 | 7.52 | 7.44 | 7.44 | 7.44 | 4.71% | - |
| Sep 18, 2025 | 7.11 | 7.11 | 7.09 | 7.11 | 7.11 | -2.34% | - |
| Sep 17, 2025 | 7.38 | 7.38 | 7.28 | 7.28 | 7.28 | 0.41% | - |
| Sep 16, 2025 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | 1.19% | - |
| Sep 15, 2025 | 7.35 | 7.35 | 7.16 | 7.16 | 7.16 | -10.39% | - |
| Sep 12, 2025 | 8.10 | 8.10 | 7.99 | 7.99 | 7.99 | 6.25% | - |
| Sep 11, 2025 | 7.56 | 7.56 | 7.52 | 7.52 | 7.52 | -6.12% | - |
| Sep 10, 2025 | 8.13 | 8.13 | 8.01 | 8.01 | 8.01 | -0.87% | - |
| Sep 9, 2025 | 8.20 | 8.20 | 8.08 | 8.08 | 8.08 | -0.68% | - |
| Sep 8, 2025 | 8.87 | 8.88 | 8.14 | 8.14 | 8.14 | -1.39% | - |
| Sep 5, 2025 | 8.58 | 8.58 | 8.25 | 8.25 | 8.25 | -1.43% | - |
| Sep 4, 2025 | 8.49 | 8.49 | 8.37 | 8.37 | 8.37 | 3.08% | - |
| Sep 3, 2025 | 7.99 | 8.12 | 7.99 | 8.12 | 8.12 | 9.88% | - |
| Sep 2, 2025 | 7.17 | 7.39 | 7.17 | 7.39 | 7.39 | 3.21% | - |
| Sep 1, 2025 | 7.16 | 7.17 | 7.16 | 7.16 | 7.16 | -3.18% | - |
| Aug 29, 2025 | 7.51 | 7.51 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Aug 28, 2025 | 7.64 | 7.64 | 7.50 | 7.50 | 7.50 | 0.07% | - |
| Aug 27, 2025 | 7.60 | 7.60 | 7.49 | 7.49 | 7.49 | 6.09% | - |
| Aug 26, 2025 | 7.05 | 7.06 | 7.04 | 7.06 | 7.06 | -4.21% | - |
| Aug 25, 2025 | 7.17 | 7.37 | 7.17 | 7.37 | 7.37 | 2.36% | - |
| Aug 22, 2025 | 7.16 | 7.20 | 7.16 | 7.20 | 7.20 | 0.84% | - |
| Aug 21, 2025 | 7.29 | 7.29 | 7.14 | 7.14 | 7.14 | 3.93% | - |
| Aug 20, 2025 | 7.25 | 7.25 | 6.87 | 6.87 | 6.87 | -9.43% | - |
| Aug 19, 2025 | 7.68 | 7.68 | 7.59 | 7.59 | 7.59 | 7.82% | - |
| Aug 18, 2025 | 7.35 | 7.35 | 7.04 | 7.04 | 7.04 | 7.57% | - |
| Aug 15, 2025 | 6.61 | 6.61 | 6.54 | 6.54 | 6.54 | 2.67% | - |
| Aug 14, 2025 | 6.47 | 6.48 | 6.37 | 6.37 | 6.37 | -2.97% | - |
| Aug 13, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1.63% | - |
| Aug 12, 2025 | 6.54 | 6.54 | 6.46 | 6.46 | 6.46 | -2.93% | - |
| Aug 11, 2025 | 6.76 | 6.77 | 6.66 | 6.66 | 6.66 | 0.15% | - |
| Aug 8, 2025 | 6.74 | 6.74 | 6.65 | 6.65 | 6.65 | -2.49% | - |
| Aug 7, 2025 | 6.88 | 6.88 | 6.82 | 6.82 | 6.82 | - | - |
| Aug 6, 2025 | 6.91 | 6.93 | 6.82 | 6.82 | 6.82 | -2.71% | - |
| Aug 5, 2025 | 7.04 | 7.04 | 6.99 | 7.01 | 7.01 | 1.67% | 15 |
| Aug 4, 2025 | 6.88 | 6.90 | 6.88 | 6.89 | 6.89 | 3.77% | - |
| Aug 1, 2025 | 6.88 | 6.88 | 6.64 | 6.64 | 6.64 | -10.81% | - |
| Jul 31, 2025 | 7.55 | 7.57 | 7.45 | 7.45 | 7.45 | 5.16% | - |
| Jul 30, 2025 | 7.13 | 7.13 | 7.08 | 7.08 | 7.08 | -1.05% | - |
| Jul 29, 2025 | 7.26 | 7.27 | 7.16 | 7.16 | 7.16 | -2.79% | - |
| Jul 28, 2025 | 7.45 | 7.47 | 7.36 | 7.36 | 7.36 | -2.39% | - |
| Jul 25, 2025 | 7.64 | 7.64 | 7.54 | 7.54 | 7.54 | 3.57% | - |
| Jul 24, 2025 | 7.18 | 7.28 | 7.18 | 7.28 | 7.28 | 2.61% | - |
| Jul 23, 2025 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | 3.96% | - |
| Jul 22, 2025 | 6.71 | 6.83 | 6.71 | 6.83 | 6.83 | 8.25% | - |
| Jul 21, 2025 | 6.42 | 6.42 | 6.31 | 6.31 | 6.31 | -0.63% | - |
| Jul 18, 2025 | 6.48 | 6.48 | 6.35 | 6.35 | 6.35 | -1.25% | - |
| Jul 17, 2025 | 6.41 | 6.43 | 6.40 | 6.43 | 6.43 | 0.08% | - |
| Jul 16, 2025 | 6.51 | 6.51 | 6.42 | 6.42 | 6.42 | 0.71% | - |