Alnylam Pharmaceuticals, Inc. (ETR:DUL)
Germany · Delayed Price · Currency is EUR 335.40
-3.70 (-1.09%)
Dec 30, 2025, 2:05 PM CET
Alnylam Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | -1.41% | - |
| Dec 29, 2025 | 340.40 | 340.40 | 340.20 | 340.20 | 340.20 | 0.27% | 3 |
| Dec 23, 2025 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | -1.77% | - |
| Dec 22, 2025 | 340.00 | 348.20 | 340.00 | 345.40 | 345.40 | 5.59% | 63 |
| Dec 18, 2025 | 327.10 | 327.10 | 327.10 | 327.10 | 327.10 | -1.89% | 7 |
| Dec 17, 2025 | 332.30 | 333.40 | 332.30 | 333.40 | 333.40 | 3.86% | 30 |
| Dec 16, 2025 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | -4.95% | 28 |
| Dec 15, 2025 | 337.70 | 337.70 | 337.70 | 337.70 | 337.70 | 1.26% | - |
| Dec 12, 2025 | 335.10 | 335.10 | 333.50 | 333.50 | 333.50 | -3.47% | 8 |
| Dec 11, 2025 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | -4.85% | - |
| Dec 9, 2025 | 368.20 | 368.20 | 363.10 | 363.10 | 363.10 | -1.01% | 30 |
| Dec 8, 2025 | 379.00 | 379.00 | 366.80 | 366.80 | 366.80 | -6.67% | 6 |
| Dec 5, 2025 | 399.30 | 399.30 | 393.00 | 393.00 | 393.00 | -2.63% | 3 |
| Dec 4, 2025 | 403.60 | 403.60 | 403.60 | 403.60 | 403.60 | -0.96% | - |
| Dec 3, 2025 | 407.50 | 407.50 | 407.50 | 407.50 | 407.50 | 2.23% | - |
| Dec 2, 2025 | 398.60 | 398.60 | 398.60 | 398.60 | 398.60 | 0.61% | - |
| Dec 1, 2025 | 396.20 | 396.20 | 396.20 | 396.20 | 396.20 | 1.33% | - |
| Nov 28, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 1.88% | - |
| Nov 27, 2025 | 383.80 | 383.80 | 383.80 | 383.80 | 383.80 | 0.58% | - |
| Nov 26, 2025 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | 2.00% | - |
| Nov 25, 2025 | 374.10 | 374.10 | 374.10 | 374.10 | 374.10 | -1.89% | - |
| Nov 24, 2025 | 381.30 | 381.30 | 381.30 | 381.30 | 381.30 | -4.34% | - |
| Nov 20, 2025 | 398.60 | 398.60 | 398.60 | 398.60 | 398.60 | 0.28% | - |
| Nov 19, 2025 | 404.90 | 404.90 | 397.50 | 397.50 | 397.50 | -1.02% | 2 |
| Nov 18, 2025 | 401.60 | 401.60 | 401.60 | 401.60 | 401.60 | 1.57% | - |
| Nov 17, 2025 | 395.40 | 395.40 | 395.40 | 395.40 | 395.40 | 0.33% | - |
| Nov 14, 2025 | 394.10 | 394.10 | 394.10 | 394.10 | 394.10 | 1.55% | - |
| Nov 13, 2025 | 388.10 | 388.10 | 388.10 | 388.10 | 388.10 | -0.51% | - |
| Nov 12, 2025 | 390.10 | 390.10 | 390.10 | 390.10 | 390.10 | 0.67% | - |
| Nov 11, 2025 | 383.50 | 387.50 | 382.00 | 387.50 | 387.50 | -0.13% | 12 |
| Nov 10, 2025 | 386.30 | 388.00 | 386.30 | 388.00 | 388.00 | 3.85% | 18 |
| Nov 7, 2025 | 376.10 | 376.10 | 373.60 | 373.60 | 373.60 | -1.89% | 1 |
| Nov 6, 2025 | 382.10 | 382.10 | 380.80 | 380.80 | 380.80 | 1.14% | 2 |
| Nov 5, 2025 | 372.90 | 376.50 | 372.90 | 376.50 | 376.50 | 1.13% | 1 |
| Nov 4, 2025 | 372.30 | 372.30 | 372.30 | 372.30 | 372.30 | -1.51% | - |
| Nov 3, 2025 | 392.00 | 392.00 | 378.00 | 378.00 | 378.00 | -9.44% | 8 |
| Oct 30, 2025 | 417.40 | 417.40 | 417.40 | 417.40 | 417.40 | 2.20% | 51 |
| Oct 29, 2025 | 408.40 | 408.40 | 408.40 | 408.40 | 408.40 | -1.19% | - |
| Oct 28, 2025 | 407.30 | 414.50 | 407.30 | 413.30 | 413.30 | 0.19% | 4 |
| Oct 27, 2025 | 409.00 | 412.50 | 409.00 | 412.50 | 412.50 | 2.97% | 2 |
| Oct 24, 2025 | 400.60 | 400.60 | 400.60 | 400.60 | 400.60 | 0.58% | - |
| Oct 23, 2025 | 401.10 | 401.10 | 398.30 | 398.30 | 398.30 | -0.85% | 80 |
| Oct 22, 2025 | 409.50 | 410.10 | 401.70 | 401.70 | 401.70 | -2.43% | 80 |
| Oct 21, 2025 | 414.70 | 414.70 | 411.70 | 411.70 | 411.70 | -1.29% | 17 |
| Oct 20, 2025 | 412.90 | 417.10 | 412.90 | 417.10 | 417.10 | 1.41% | 5 |
| Oct 17, 2025 | 406.80 | 414.20 | 406.70 | 411.30 | 411.30 | -1.13% | 202 |
| Oct 16, 2025 | 414.50 | 416.00 | 414.50 | 416.00 | 416.00 | 0.46% | 3 |
| Oct 15, 2025 | 408.00 | 414.10 | 408.00 | 414.10 | 414.10 | 1.50% | 8 |
| Oct 14, 2025 | 404.00 | 408.00 | 404.00 | 408.00 | 408.00 | 0.84% | 30 |
| Oct 13, 2025 | 406.50 | 406.50 | 404.60 | 404.60 | 404.60 | 4.20% | 1 |