Skip to main content
logo
Denali Therapeutics Inc. (FRA:4DN)
Germany flag Germany · Delayed Price · Currency is EUR
17.13
-1.98 (-10.36%)
At close: Mar 27, 2026

FRA:4DN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202617.1317.1317.1317.1317.13-10.36%-
Mar 26, 202619.1119.1119.1119.1119.112.71%-
Mar 25, 202618.1718.6118.1718.6118.611.81%180
Mar 24, 202618.2818.2818.2818.2818.286.87%30
Mar 23, 202617.1017.1017.1017.1017.100.97%-
Mar 20, 202616.9416.9416.9416.9416.94-2.08%-
Mar 19, 202617.3017.3017.3017.3017.30-3.86%-
Mar 18, 202617.9917.9917.9917.9917.992.01%-
Mar 17, 202617.6417.6417.6417.6417.64-2.03%-
Mar 16, 202618.0018.0018.0018.0018.001.15%-
Mar 13, 202617.8017.8017.8017.8017.80-2.73%-
Mar 12, 202618.3018.3018.3018.3018.30-0.44%-
Mar 11, 202618.3818.3818.3818.3818.381.24%-
Mar 10, 202618.1518.1518.1518.1518.154.37%-
Mar 9, 202617.1117.3917.1117.3917.393.05%180
Mar 6, 202616.8816.8816.8816.8816.88-0.50%-
Mar 5, 202617.3317.3616.9616.9616.96-2.53%2,000
Mar 4, 202616.9017.4116.9017.4017.40-0.77%1,141
Mar 3, 202617.5417.5417.5417.5417.540.63%-
Mar 2, 202617.4317.4317.4317.4317.43-2.63%-
Feb 27, 202617.9017.9017.9017.9017.90-4.28%-
Feb 26, 202618.7018.7018.7018.7018.703.75%-
Feb 25, 202618.0218.0218.0218.0218.021.89%-
Feb 24, 202617.6917.6917.6917.6917.695.58%-
Feb 23, 202616.7516.7516.7516.7516.75-2.53%-
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%-