Alnylam Pharmaceuticals, Inc. (ETR:DUL)
Germany · Delayed Price · Currency is EUR 384.30
-3.10 (-0.80%)
Nov 17, 2025, 7:30 AM CET
Alnylam Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 399.70 | 399.70 | 388.30 | 388.30 | 388.30 | -1.60% | 12 |
| Oct 9, 2025 | 394.60 | 394.60 | 394.60 | 394.60 | 394.60 | 0.03% | - |
| Oct 8, 2025 | 398.30 | 398.30 | 394.50 | 394.50 | 394.50 | 1.21% | 1 |
| Oct 7, 2025 | 393.30 | 393.30 | 389.80 | 389.80 | 389.80 | 1.17% | 2 |
| Oct 6, 2025 | 385.30 | 385.30 | 385.30 | 385.30 | 385.30 | -0.59% | - |
| Oct 3, 2025 | 387.60 | 387.60 | 387.60 | 387.60 | 387.60 | 0.75% | - |
| Oct 2, 2025 | 385.00 | 385.50 | 384.70 | 384.70 | 384.70 | -2.29% | 22 |
| Oct 1, 2025 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | 1.86% | - |
| Sep 30, 2025 | 385.00 | 390.00 | 378.10 | 386.50 | 386.50 | 0.42% | 54 |
| Sep 29, 2025 | 383.80 | 384.90 | 383.00 | 384.90 | 384.90 | 0.89% | 110 |
| Sep 26, 2025 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | -0.68% | - |
| Sep 25, 2025 | 384.10 | 384.10 | 384.10 | 384.10 | 384.10 | -1.41% | - |
| Sep 24, 2025 | 389.60 | 389.60 | 389.60 | 389.60 | 389.60 | 1.33% | - |
| Sep 23, 2025 | 392.10 | 392.10 | 384.50 | 384.50 | 384.50 | -1.28% | 1 |
| Sep 22, 2025 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | 1.01% | - |
| Sep 19, 2025 | 384.80 | 385.60 | 384.80 | 385.60 | 385.60 | 1.29% | 1 |
| Sep 18, 2025 | 380.70 | 380.70 | 380.70 | 380.70 | 380.70 | -2.01% | - |
| Sep 17, 2025 | 388.60 | 388.60 | 388.50 | 388.50 | 388.50 | -0.23% | 47 |
| Sep 16, 2025 | 389.90 | 389.90 | 389.40 | 389.40 | 389.40 | -0.99% | 1 |
| Sep 15, 2025 | 393.80 | 393.80 | 393.30 | 393.30 | 393.30 | -1.63% | 1 |
| Sep 12, 2025 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | 0.38% | - |
| Sep 11, 2025 | 398.30 | 398.30 | 398.30 | 398.30 | 398.30 | -0.40% | - |
| Sep 10, 2025 | 396.90 | 399.90 | 396.90 | 399.90 | 399.90 | 2.09% | 1 |
| Sep 9, 2025 | 391.70 | 391.70 | 391.70 | 391.70 | 391.70 | 0.56% | - |
| Sep 8, 2025 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | 0.91% | - |