Skip to main content
logo
Denali Therapeutics Inc. (FRA:4DN)
Germany flag Germany · Delayed Price · Currency is EUR
16.56
-0.45 (-2.65%)
Last updated: Apr 24, 2026, 8:03 AM CET

FRA:4DN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202617.0017.0017.0017.01--1.10%-
Apr 22, 202617.2017.2017.2017.2017.20-0.98%-
Apr 21, 202617.3717.3717.3717.3717.371.25%-
Apr 20, 202617.1517.1517.1517.1517.15-1.78%-
Apr 17, 202617.4617.4617.4617.4617.46-2.92%-
Apr 16, 202618.2918.3117.9917.9917.996.04%900
Apr 15, 202616.9616.9616.9616.9616.962.35%-
Apr 14, 202616.3816.5716.3816.5716.572.92%150
Apr 13, 202616.1016.1016.1016.1016.10-1.44%-
Apr 10, 202616.3416.3416.3416.3416.34-1.77%-
Apr 9, 202616.6316.6316.6316.6316.63-1.36%-
Apr 8, 202616.8616.8616.8616.8616.862.06%-
Apr 7, 202616.5216.5216.5216.5216.52-0.87%-
Apr 2, 202616.6716.6716.6716.6716.670.03%-
Apr 1, 202616.6616.6616.6616.6616.661.03%-
Mar 31, 202616.4916.4916.4916.4916.493.94%-
Mar 30, 202615.7315.8715.7315.8715.87-7.38%70
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%-