Skip to main content
logo
Denali Therapeutics Inc. (FRA:4DN)
Germany flag Germany · Delayed Price · Currency is EUR
17.75
+1.74 (10.87%)
At close: Jan 23, 2026

Denali Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202617.6017.6017.6017.6017.601.35%-
Jan 29, 202617.3617.3617.3617.3617.36-1.64%-
Jan 28, 202617.7217.7217.6517.6517.650.80%45
Jan 27, 202617.3317.5117.3317.5117.511.24%5
Jan 26, 202616.9317.3016.9317.3017.30-2.56%110
Jan 23, 202617.7517.7517.7517.7517.7510.87%-
Jan 22, 202615.8516.0115.8516.0116.017.02%200
Jan 21, 202614.9514.9614.9514.9614.96-0.56%150
Jan 20, 202615.0515.0515.0515.0515.05-0.59%-
Jan 19, 202615.1415.1415.1415.1415.14-6.34%-
Jan 16, 202616.1616.1616.1616.1616.163.46%-
Jan 15, 202615.6215.6215.6215.6215.621.63%-
Jan 14, 202615.3715.3715.3715.3715.37-2.41%-
Jan 13, 202615.2515.7515.2515.7515.758.70%1,000
Jan 12, 202614.4914.4914.4914.4914.49-0.38%-
Jan 9, 202614.5514.5514.5514.5514.551.46%-
Jan 8, 202614.3414.3414.3414.3414.34-3.40%-
Jan 7, 202614.8414.8414.8414.8414.848.12%-
Jan 6, 202613.5713.7313.5713.7313.73-1.05%37
Jan 5, 202613.8713.8713.8713.8713.87-0.18%-
Jan 2, 202614.0814.0813.9013.9013.90-1.87%1,100
Dec 30, 202514.1614.1614.1614.1614.16-0.98%34
Dec 29, 202514.1614.3914.1614.3014.30-2.72%217
Dec 23, 202514.7014.7014.7014.7014.702.40%-
Dec 22, 202514.3614.3614.3614.3614.360.77%-
Dec 19, 202514.2514.2514.2514.2514.25-0.14%-
Dec 18, 202514.2714.2714.2714.2714.27-1.45%-
Dec 17, 202514.4814.4814.4814.4814.480.07%-
Dec 16, 202514.4714.4714.4714.4714.47-5.40%-
Dec 15, 202515.2915.2915.2915.2915.294.16%-
Dec 12, 202514.6814.6814.6814.6814.68-0.88%-
Dec 11, 202514.8114.8114.8114.8114.81-6.83%-
Dec 10, 202515.4615.9015.4615.9015.90-5.44%350
Dec 9, 202516.8116.8116.8116.8116.81-1.32%-
Dec 8, 202517.0417.0417.0417.0417.04-0.87%-
Dec 5, 202517.1917.1917.1917.1917.196.18%-
Dec 4, 202516.1916.1916.1916.1916.196.06%-
Dec 3, 202515.2615.2615.2615.2615.26-1.52%-
Dec 2, 202515.5015.5015.5015.5015.50-2.55%-
Dec 1, 202516.4316.4315.9015.9015.90-6.47%133
Nov 28, 202516.6517.0016.6517.0017.002.47%975
Nov 27, 202516.5916.5916.5916.5916.59-2.15%-
Nov 26, 202516.5016.9616.5016.9616.964.40%1,250
Nov 25, 202516.2416.2416.2416.2416.240.71%-
Nov 24, 202515.6616.1315.6616.1316.139.21%750
Nov 21, 202514.7714.7714.7714.7714.770.37%200
Nov 20, 202514.7114.7114.7114.7114.71-1.93%-
Nov 19, 202515.0015.0015.0015.0015.001.83%-
Nov 18, 202514.7314.7314.7314.7314.73-1.80%-
Nov 17, 202515.0915.0915.0015.0015.003.31%200