DNXCorp SE (EPA:ALDNX)
France · Delayed Price · Currency is EUR 16.25
+0.40 (2.52%)
Sep 4, 2025, 10:52 AM CET
DNXCorp SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 15.95 | 15.95 | 15.85 | 15.85 | 15.85 | -0.94% | 5 |
| Sep 2, 2025 | 15.90 | 16.15 | 15.75 | 16.00 | 16.00 | -1.84% | 753 |
| Sep 1, 2025 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | -0.61% | 364 |
| Aug 29, 2025 | 16.55 | 16.55 | 15.95 | 16.40 | 16.40 | -0.61% | 324 |
| Aug 28, 2025 | 16.50 | 16.90 | 15.90 | 16.50 | 16.50 | 1.85% | 1,112 |
| Aug 27, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | -0.92% | 417 |
| Aug 26, 2025 | 15.95 | 16.35 | 15.95 | 16.35 | 16.35 | 3.15% | 332 |
| Aug 25, 2025 | 16.45 | 16.95 | 15.85 | 15.85 | 15.85 | -3.94% | 1,686 |
| Aug 22, 2025 | 16.20 | 16.55 | 16.20 | 16.50 | 16.50 | - | 217 |
| Aug 21, 2025 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 4.43% | 1,192 |
| Aug 20, 2025 | 16.05 | 16.05 | 15.40 | 15.80 | 15.80 | -1.56% | 455 |
| Aug 19, 2025 | 15.35 | 16.05 | 15.35 | 16.05 | 16.05 | 0.31% | 330 |
| Aug 18, 2025 | 16.05 | 16.05 | 15.35 | 16.00 | 16.00 | - | 132 |
| Aug 15, 2025 | 15.60 | 16.00 | 15.20 | 16.00 | 16.00 | -1.54% | 417 |
| Aug 14, 2025 | 15.95 | 16.30 | 15.50 | 16.25 | 16.25 | 1.88% | 279 |
| Aug 13, 2025 | 16.15 | 16.50 | 15.45 | 15.95 | 15.95 | -1.54% | 1,047 |
| Aug 12, 2025 | 16.95 | 16.95 | 16.15 | 16.20 | 16.20 | -4.71% | 1,195 |
| Aug 11, 2025 | 15.95 | 17.45 | 15.95 | 17.00 | 17.00 | 8.28% | 3,493 |
| Aug 8, 2025 | 15.50 | 15.70 | 15.45 | 15.70 | 15.70 | 2.28% | 221 |
| Aug 7, 2025 | 14.90 | 16.00 | 14.85 | 15.35 | 15.35 | 6.60% | 3,292 |
| Aug 6, 2025 | 14.25 | 14.40 | 14.25 | 14.40 | 14.40 | 2.49% | 223 |
| Aug 5, 2025 | 14.30 | 14.35 | 14.05 | 14.05 | 14.05 | -2.43% | 758 |
| Aug 4, 2025 | 14.15 | 14.40 | 14.00 | 14.40 | 14.40 | 1.77% | 353 |
| Aug 1, 2025 | 14.15 | 14.15 | 14.00 | 14.15 | 14.15 | - | 152 |
| Jul 31, 2025 | 14.15 | 14.15 | 14.00 | 14.15 | 14.15 | 1.80% | 346 |
| Jul 30, 2025 | 13.70 | 14.15 | 13.70 | 13.90 | 13.90 | 3.35% | 856 |
| Jul 29, 2025 | 13.40 | 13.75 | 13.40 | 13.45 | 13.45 | -2.54% | 368 |
| Jul 28, 2025 | 13.50 | 13.80 | 13.40 | 13.80 | 13.80 | 0.73% | 763 |
| Jul 25, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | -1.08% | 394 |
| Jul 24, 2025 | 14.00 | 14.50 | 13.40 | 13.85 | 13.85 | -7.36% | 4,757 |
| Jul 23, 2025 | 15.10 | 15.20 | 14.20 | 14.95 | 14.95 | -2.29% | 1,286 |
| Jul 22, 2025 | 16.10 | 16.10 | 15.10 | 15.30 | 15.30 | -2.24% | 470 |
| Jul 21, 2025 | 16.50 | 16.50 | 15.10 | 15.65 | 15.65 | -4.57% | 3,952 |
| Jul 18, 2025 | 15.10 | 16.60 | 15.10 | 16.40 | 16.40 | 10.44% | 5,246 |
| Jul 17, 2025 | 14.30 | 14.85 | 13.90 | 14.85 | 14.85 | 3.85% | 2,718 |
| Jul 16, 2025 | 12.50 | 14.30 | 12.15 | 14.30 | 14.30 | 16.26% | 6,176 |
| Jul 15, 2025 | 12.30 | 12.50 | 12.00 | 12.30 | 12.30 | -0.40% | 3,639 |
| Jul 14, 2025 | 12.00 | 12.70 | 11.20 | 12.35 | 12.35 | -12.10% | 12,589 |
| Jul 11, 2025 | 16.50 | 17.50 | 13.40 | 14.05 | 14.05 | -30.79% | 29,632 |
| Jul 10, 2025 | 20.40 | 20.40 | 19.40 | 20.30 | 20.30 | 1.50% | 1,467 |
| Jul 9, 2025 | 20.30 | 20.40 | 20.00 | 20.00 | 20.00 | -1.96% | 900 |
| Jul 8, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | - | 349 |
| Jul 7, 2025 | 20.10 | 20.40 | 19.90 | 20.40 | 19.90 | - | 2,397 |
| Jul 4, 2025 | 19.60 | 20.40 | 19.60 | 20.40 | 19.90 | 2.51% | 671 |
| Jul 3, 2025 | 19.60 | 19.90 | 19.55 | 19.90 | 19.41 | 1.02% | 1,651 |
| Jul 2, 2025 | 19.70 | 19.70 | 19.60 | 19.70 | 19.22 | - | 1,087 |
| Jul 1, 2025 | 19.95 | 20.10 | 19.60 | 19.70 | 19.22 | -3.90% | 3,235 |
| Jun 30, 2025 | 19.60 | 20.50 | 19.60 | 20.50 | 20.00 | 2.76% | 634 |
| Jun 27, 2025 | 19.90 | 20.10 | 19.55 | 19.95 | 19.46 | 0.25% | 965 |
| Jun 26, 2025 | 19.80 | 20.20 | 19.75 | 19.90 | 19.41 | -0.50% | 789 |