Skip to main content
logo
Denali Therapeutics Inc. (FRA:4DN)
Germany flag Germany · Delayed Price · Currency is EUR
16.35
-1.27 (-7.21%)
Last updated: Jun 3, 2026, 12:37 PM CET

FRA:4DN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202616.5016.5016.3516.35--7.21%-
Jun 2, 202617.3217.6217.3217.6217.62-2.03%100
Jun 1, 202618.0218.0217.9817.9817.980.59%100
May 29, 202617.8817.8817.8817.8817.883.74%-
May 28, 202617.2317.2317.2317.2317.234.08%-
May 27, 202616.5616.5616.5616.5616.562.79%-
May 26, 202616.1116.1116.1116.1116.11-0.49%-
May 25, 202616.1916.1916.1916.1916.196.94%-
May 22, 202615.0215.1415.0215.1415.14-5.70%80
May 21, 202616.0516.0516.0516.0516.053.45%-
May 20, 202615.5215.5215.5215.5215.52-0.42%-
May 19, 202615.5815.5815.5815.5815.58-0.67%-
May 18, 202615.6915.6915.6915.6915.69-6.41%-
May 15, 202616.4416.7616.4416.7616.76-0.48%100
May 14, 202616.8416.8416.8416.8416.842.00%-
May 13, 202616.5116.5116.5116.5116.510.33%-
May 12, 202616.4616.4616.4616.4616.46-0.45%-
May 11, 202616.5316.5316.5316.5316.53-1.31%-
May 8, 202616.7516.7516.7516.7516.75-2.90%-
May 7, 202617.2517.2517.2517.2517.257.11%-
May 6, 202616.1116.1116.1116.1116.111.19%-
May 5, 202615.9215.9215.9215.9215.920.47%-
May 4, 202615.5315.8415.5315.8415.840.96%63
Apr 30, 202615.6915.6915.6915.6915.69-8.14%-
Apr 29, 202617.0817.0817.0817.0817.081.30%-
Apr 28, 202616.8616.8616.8616.8616.860.33%-
Apr 27, 202616.8116.8116.8116.8116.811.51%-
Apr 24, 202616.5616.5616.5616.5616.56-2.65%-
Apr 23, 202617.0117.0117.0117.0117.01-1.10%-
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%-