Denali Therapeutics Inc. (FRA:4DN)
Germany · Delayed Price · Currency is EUR 17.00
+0.41 (2.47%)
At close: Nov 28, 2025
Denali Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.65 | 17.00 | 16.65 | 17.00 | 17.00 | 2.47% | 975 |
| Nov 27, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -2.15% | - |
| Nov 26, 2025 | 16.50 | 16.96 | 16.50 | 16.96 | 16.96 | 4.40% | 1,250 |
| Nov 25, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.71% | - |
| Nov 24, 2025 | 15.66 | 16.13 | 15.66 | 16.13 | 16.13 | 9.21% | 750 |
| Nov 21, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.37% | 200 |
| Nov 20, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.93% | - |
| Nov 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.83% | - |
| Nov 18, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.80% | - |
| Nov 17, 2025 | 15.09 | 15.09 | 15.00 | 15.00 | 15.00 | 3.31% | 200 |
| Nov 14, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -3.65% | - |
| Nov 13, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.63% | - |
| Nov 12, 2025 | 15.09 | 15.17 | 15.09 | 15.17 | 15.17 | 13.26% | 80 |
| Nov 11, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 3.32% | - |
| Nov 10, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 4.35% | - |
| Nov 7, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -3.16% | - |
| Nov 6, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.39% | - |
| Nov 5, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.64% | - |
| Nov 4, 2025 | 13.14 | 13.14 | 13.09 | 13.09 | 13.09 | -6.57% | 280 |
| Nov 3, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.74% | - |
| Oct 31, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.77% | - |
| Oct 30, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -4.08% | - |
| Oct 29, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 4.86% | - |
| Oct 28, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.77% | - |
| Oct 27, 2025 | 13.70 | 13.70 | 13.69 | 13.69 | 13.69 | 0.55% | 75 |
| Oct 24, 2025 | 13.60 | 13.61 | 13.60 | 13.61 | 13.61 | -0.33% | 67 |
| Oct 23, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -5.66% | - |
| Oct 22, 2025 | 14.53 | 14.53 | 14.48 | 14.48 | 14.48 | -1.80% | 300 |
| Oct 21, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 3.66% | - |
| Oct 20, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.92% | - |
| Oct 17, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 1.26% | - |
| Oct 16, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 6.71% | 74 |
| Oct 15, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 5.89% | - |
| Oct 14, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -5.78% | - |
| Oct 13, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -5.60% | - |
| Oct 10, 2025 | 13.90 | 14.06 | 13.85 | 13.85 | 13.85 | -0.07% | 680 |
| Oct 9, 2025 | 13.39 | 13.86 | 13.39 | 13.86 | 13.86 | 8.62% | 100 |
| Oct 8, 2025 | 12.75 | 12.76 | 12.75 | 12.76 | 12.76 | -1.01% | 240 |
| Oct 7, 2025 | 13.10 | 13.10 | 12.89 | 12.89 | 12.89 | -1.83% | 200 |
| Oct 6, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.70% | 100 |
| Oct 3, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 2.14% | 50 |
| Oct 2, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 3.31% | - |
| Oct 1, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.53% | - |
| Sep 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.80% | - |
| Sep 29, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.46% | - |
| Sep 26, 2025 | 11.43 | 12.03 | 11.43 | 11.90 | 11.90 | 3.07% | 109 |
| Sep 25, 2025 | 11.42 | 11.55 | 11.42 | 11.55 | 11.55 | 4.95% | 15 |
| Sep 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Sep 23, 2025 | 11.22 | 11.40 | 11.22 | 11.40 | 11.40 | 5.70% | 5,216 |
| Sep 22, 2025 | 10.79 | 11.06 | 10.79 | 10.79 | 10.79 | -3.06% | 550 |