Skip to main content
logo
Denali Therapeutics Inc. (FRA:4DN)
Germany flag Germany · Delayed Price · Currency is EUR
17.19
+1.14 (7.11%)
At close: Feb 20, 2026

Denali Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202617.1917.1917.1917.1917.197.11%-
Feb 19, 202616.2316.2316.0516.0516.05-1.02%83
Feb 18, 202616.2116.2116.2116.2116.213.94%-
Feb 17, 202615.6015.6015.6015.6015.60-1.23%-
Feb 16, 202615.7915.7915.7915.7915.79-1.47%-
Feb 13, 202616.0316.0316.0316.0316.03-3.17%-
Feb 12, 202616.5516.5516.5516.5516.55-0.09%-
Feb 11, 202616.5716.5716.5716.5716.57-4.47%-
Feb 10, 202617.3417.3417.3417.3417.340.17%-
Feb 9, 202617.9418.2617.3117.3117.312.37%191
Feb 6, 202616.7316.9116.7316.9116.91-5.74%120
Feb 5, 202617.9417.9417.9417.9417.941.18%-
Feb 4, 202618.3418.3417.7317.7317.73-7.82%11
Feb 3, 202619.2119.2419.2119.2419.246.80%25
Feb 2, 202618.0118.0118.0118.0118.012.36%-
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%-