DNXCorp SE (EPA:ALDNX)
France · Delayed Price · Currency is EUR 15.85
-0.35 (-2.16%)
Aug 13, 2025, 2:46 PM CET
DNXCorp SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 16.15 | 16.50 | 15.45 | 15.45 | 15.45 | -4.63% | 974 |
| 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 |
| Jun 25, 2025 | 19.70 | 20.00 | 19.65 | 20.00 | 17.55 | 1.52% | 434 |
| Jun 24, 2025 | 19.45 | 19.75 | 19.45 | 19.70 | 17.29 | -1.50% | 60 |
| Jun 23, 2025 | 19.50 | 20.00 | 19.35 | 20.00 | 17.55 | 2.04% | 2,091 |
| Jun 20, 2025 | 19.50 | 19.95 | 19.40 | 19.60 | 17.20 | 0.51% | 355 |
| Jun 19, 2025 | 19.90 | 19.90 | 19.40 | 19.50 | 17.11 | -2.01% | 650 |
| Jun 18, 2025 | 19.50 | 20.30 | 19.50 | 19.90 | 17.46 | -2.45% | 4,079 |
| Jun 17, 2025 | 20.20 | 21.30 | 20.20 | 20.40 | 17.90 | 0.49% | 1,723 |
| Jun 16, 2025 | 20.40 | 20.50 | 20.30 | 20.30 | 17.81 | -0.98% | 1,378 |
| Jun 13, 2025 | 21.30 | 21.40 | 20.50 | 20.50 | 17.99 | -3.76% | 1,522 |
| Jun 12, 2025 | 21.40 | 21.60 | 21.30 | 21.30 | 18.69 | -0.47% | 1,618 |
| Jun 11, 2025 | 20.40 | 21.40 | 20.40 | 21.40 | 18.78 | 5.42% | 1,761 |
| Jun 10, 2025 | 20.80 | 20.90 | 20.30 | 20.30 | 17.81 | -2.40% | 827 |
| Jun 9, 2025 | 20.40 | 20.80 | 20.30 | 20.80 | 18.25 | 2.46% | 253 |
| Jun 6, 2025 | 20.60 | 20.80 | 20.30 | 20.30 | 17.81 | -1.93% | 678 |
| Jun 5, 2025 | 21.00 | 21.00 | 20.50 | 20.70 | 18.16 | 0.98% | 467 |