DNXCorp SE (EPA:ALDNX)
France · Delayed Price · Currency is EUR 12.55
-0.45 (-3.46%)
At close: Feb 20, 2026
DNXCorp SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.00 | 13.00 | 11.70 | 12.55 | 12.55 | -3.46% | 3,011 |
| Feb 19, 2026 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -5.80% | 1,892 |
| Feb 18, 2026 | 13.90 | 13.90 | 13.05 | 13.80 | 13.80 | -1.08% | 1,240 |
| Feb 17, 2026 | 14.05 | 14.10 | 13.95 | 13.95 | 13.95 | -0.71% | 336 |
| Feb 16, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.35% | 343 |
| Feb 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 44 |
| Feb 12, 2026 | 14.15 | 14.15 | 14.10 | 14.10 | 14.10 | 0.36% | 10 |
| Feb 11, 2026 | 14.05 | 14.15 | 14.05 | 14.05 | 14.05 | -0.35% | 210 |
| Feb 10, 2026 | 14.15 | 14.20 | 14.10 | 14.10 | 14.10 | 0.36% | 226 |
| Feb 9, 2026 | 14.20 | 14.20 | 14.05 | 14.05 | 14.05 | -0.35% | 455 |
| Feb 6, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | 509 |
| Feb 5, 2026 | 14.35 | 14.35 | 14.20 | 14.20 | 14.20 | -1.05% | 154 |
| Feb 4, 2026 | 14.20 | 14.35 | 14.20 | 14.35 | 14.35 | - | 62 |
| Feb 3, 2026 | 14.10 | 14.35 | 14.10 | 14.35 | 14.35 | 0.35% | 113 |
| Feb 2, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 0.35% | 747 |
| Jan 30, 2026 | 14.25 | 14.35 | 14.25 | 14.25 | 14.25 | -0.70% | 261 |
| Jan 29, 2026 | 14.35 | 14.35 | 14.25 | 14.35 | 14.35 | - | 486 |
| Jan 28, 2026 | 14.40 | 14.40 | 14.35 | 14.35 | 14.35 | - | 305 |
| Jan 27, 2026 | 14.40 | 14.40 | 14.35 | 14.35 | 14.35 | -1.03% | 118 |
| Jan 26, 2026 | 14.55 | 14.60 | 14.50 | 14.50 | 14.50 | -0.34% | 407 |
| Jan 23, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Jan 22, 2026 | 15.00 | 15.00 | 14.55 | 14.55 | 14.55 | - | 80 |
| Jan 21, 2026 | 14.70 | 14.70 | 14.55 | 14.55 | 14.55 | - | 220 |
| Jan 20, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 168 |
| Jan 19, 2026 | 14.70 | 14.70 | 14.55 | 14.55 | 14.55 | -0.34% | 82 |
| Jan 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.34% | 32 |
| Jan 15, 2026 | 15.00 | 15.00 | 14.55 | 14.55 | 14.55 | 0.34% | 38 |
| Jan 14, 2026 | 15.10 | 15.10 | 14.50 | 14.50 | 14.50 | -2.68% | 729 |
| Jan 13, 2026 | 15.30 | 15.50 | 14.90 | 14.90 | 14.90 | - | 1,591 |
| Jan 12, 2026 | 15.25 | 15.25 | 14.90 | 14.90 | 14.90 | 1.02% | 533 |
| Jan 9, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -3.59% | 34 |
| Jan 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | 1 |
| Jan 7, 2026 | 14.60 | 15.15 | 14.45 | 15.00 | 15.00 | 2.04% | 1,240 |
| Jan 6, 2026 | 14.70 | 14.70 | 14.50 | 14.70 | 14.70 | 2.08% | 59 |
| Jan 5, 2026 | 14.70 | 15.00 | 14.35 | 14.40 | 14.40 | -1.03% | 712 |
| Jan 2, 2026 | 14.55 | 14.65 | 14.55 | 14.55 | 14.55 | - | 562 |
| Dec 31, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Dec 30, 2025 | 14.35 | 14.55 | 14.35 | 14.55 | 14.55 | 1.39% | 33 |
| Dec 29, 2025 | 14.60 | 14.60 | 14.35 | 14.35 | 14.35 | - | 362 |
| Dec 24, 2025 | 14.35 | 14.50 | 14.35 | 14.35 | 14.35 | -0.35% | 486 |
| Dec 23, 2025 | 14.30 | 14.55 | 14.30 | 14.40 | 14.40 | - | 145 |
| Dec 22, 2025 | 14.40 | 14.70 | 14.40 | 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 |