DNXCorp SE (EPA:ALDNX)
France · Delayed Price · Currency is EUR 14.40
0.00 (0.00%)
Dec 22, 2025, 3:19 PM CET
DNXCorp SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 14.40 | 14.70 | 14.40 | 14.40 | - | - | 190 |
| Dec 19, 2025 | 14.35 | 14.70 | 14.35 | 14.40 | 14.40 | -0.35% | 543 |
| Dec 18, 2025 | 14.90 | 14.90 | 14.45 | 14.45 | 14.45 | -3.02% | 28 |
| Dec 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 7 |
| Dec 16, 2025 | 14.90 | 15.00 | 14.40 | 15.00 | 15.00 | 4.53% | 1,970 |
| Dec 15, 2025 | 14.40 | 14.90 | 14.30 | 14.35 | 14.35 | -4.01% | 826 |
| Dec 12, 2025 | 14.40 | 14.95 | 14.40 | 14.95 | 14.95 | - | 15 |
| Dec 11, 2025 | 14.30 | 14.95 | 14.30 | 14.95 | 14.95 | 3.10% | 867 |
| Dec 10, 2025 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | -2.36% | 328 |
| Dec 9, 2025 | 14.90 | 14.90 | 14.00 | 14.85 | 14.85 | -0.67% | 1,910 |
| Dec 8, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.99% | 979 |
| Dec 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Dec 4, 2025 | 15.35 | 15.40 | 15.10 | 15.10 | 15.10 | 0.67% | 41 |
| Dec 3, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | - | 69 |
| Dec 2, 2025 | 15.30 | 15.40 | 15.00 | 15.00 | 15.00 | - | 515 |
| Dec 1, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | -0.66% | 174 |
| 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 |