DNXCorp SE (EPA:ALDNX)
France · Delayed Price · Currency is EUR 15.10
+0.40 (2.72%)
At close: Nov 28, 2025
DNXCorp SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 14.60 | 15.10 | 14.45 | 15.10 | 15.10 | 2.72% | 660 |
| Nov 27, 2025 | 15.20 | 15.20 | 14.65 | 14.70 | 14.70 | -3.29% | 2,165 |
| Nov 26, 2025 | 15.00 | 15.20 | 14.55 | 15.20 | 15.20 | 0.33% | 1,102 |
| Nov 25, 2025 | 14.70 | 15.15 | 14.35 | 15.15 | 15.15 | 3.06% | 119 |
| Nov 24, 2025 | 14.30 | 15.30 | 14.30 | 14.70 | 14.70 | 0.34% | 2,146 |
| Nov 21, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 52 |
| Nov 20, 2025 | 14.90 | 14.90 | 14.65 | 14.65 | 14.65 | -1.68% | 195 |
| Nov 19, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 0.68% | 233 |
| Nov 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | 21 |
| Nov 17, 2025 | 14.85 | 14.90 | 14.60 | 14.60 | 14.60 | -2.01% | 196 |
| Nov 14, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | 708 |
| Nov 13, 2025 | 15.25 | 15.30 | 15.10 | 15.10 | 15.10 | -1.31% | 1,109 |
| Nov 12, 2025 | 15.40 | 15.40 | 15.00 | 15.30 | 15.30 | - | 872 |
| Nov 11, 2025 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | 2.68% | 196 |
| Nov 10, 2025 | 14.95 | 15.25 | 14.70 | 14.90 | 14.90 | -0.33% | 1,462 |
| Nov 7, 2025 | 14.55 | 14.95 | 14.55 | 14.95 | 14.95 | 1.01% | 111 |
| Nov 6, 2025 | 14.75 | 14.80 | 14.75 | 14.80 | 14.80 | 1.02% | 148 |
| Nov 5, 2025 | 14.40 | 14.65 | 14.40 | 14.65 | 14.65 | 3.17% | 2,297 |
| Nov 4, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | 410 |
| Nov 3, 2025 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | -2.04% | 288 |
| Oct 31, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 30, 2025 | 14.75 | 14.80 | 14.35 | 14.70 | 14.70 | - | 653 |
| Oct 29, 2025 | 15.00 | 15.00 | 14.30 | 14.70 | 14.70 | 3.52% | 1,233 |
| Oct 28, 2025 | 14.10 | 14.40 | 14.10 | 14.20 | 14.20 | -0.70% | 334 |
| Oct 27, 2025 | 14.20 | 14.50 | 14.10 | 14.30 | 14.30 | 0.70% | 320 |
| Oct 24, 2025 | 14.20 | 14.45 | 14.20 | 14.20 | 14.20 | - | 831 |
| Oct 23, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -2.74% | 705 |
| Oct 22, 2025 | 15.20 | 15.20 | 14.60 | 14.60 | 14.60 | -3.95% | 466 |
| Oct 21, 2025 | 14.70 | 15.20 | 14.70 | 15.20 | 15.20 | - | 73 |
| Oct 20, 2025 | 15.20 | 15.20 | 14.65 | 15.20 | 15.20 | 0.33% | 991 |
| Oct 17, 2025 | 15.15 | 15.15 | 14.65 | 15.15 | 15.15 | - | 144 |
| Oct 16, 2025 | 14.65 | 15.15 | 14.65 | 15.15 | 15.15 | 1.00% | 35 |
| Oct 15, 2025 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | 3.09% | 1,020 |
| Oct 14, 2025 | 14.65 | 14.65 | 14.55 | 14.55 | 14.55 | -0.34% | 22 |
| Oct 13, 2025 | 14.25 | 15.15 | 14.25 | 14.60 | 14.60 | 2.10% | 979 |
| Oct 10, 2025 | 14.05 | 15.15 | 14.05 | 14.30 | 14.30 | -2.05% | 3,435 |
| Oct 9, 2025 | 14.30 | 14.60 | 14.05 | 14.60 | 14.60 | 2.46% | 1,194 |
| Oct 8, 2025 | 14.00 | 14.25 | 14.00 | 14.25 | 14.25 | - | 964 |
| Oct 7, 2025 | 14.55 | 14.55 | 13.80 | 14.25 | 14.25 | 3.26% | 3,107 |
| Oct 6, 2025 | 14.65 | 14.65 | 13.40 | 13.80 | 13.80 | -3.50% | 2,052 |
| Oct 3, 2025 | 14.05 | 14.50 | 14.00 | 14.30 | 14.30 | 1.78% | 290 |
| Oct 2, 2025 | 14.35 | 14.60 | 14.00 | 14.05 | 14.05 | -2.09% | 1,041 |
| Oct 1, 2025 | 14.80 | 14.80 | 14.35 | 14.35 | 14.35 | -3.04% | 174 |
| Sep 30, 2025 | 14.00 | 14.80 | 14.00 | 14.80 | 14.80 | 2.78% | 916 |
| Sep 29, 2025 | 14.50 | 14.60 | 14.00 | 14.40 | 14.40 | 0.70% | 1,558 |
| Sep 26, 2025 | 14.70 | 14.95 | 14.10 | 14.30 | 14.30 | -10.06% | 4,612 |
| Sep 25, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | - | 303 |
| Sep 24, 2025 | 15.50 | 15.90 | 14.40 | 15.90 | 15.90 | 2.58% | 1,311 |
| Sep 23, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - | 535 |
| Sep 22, 2025 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | -0.32% | 230 |