Skip to main content
logo
Denali Therapeutics Inc. (FRA:4DN)
Germany flag Germany · Delayed Price · Currency is EUR
21.21
-0.83 (-3.77%)
Last updated: Jun 26, 2026, 8:05 AM CET

FRA:4DN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.2121.2121.2121.21--3.77%-
Jun 25, 202621.8922.0421.8922.0422.041.85%25
Jun 24, 202621.6421.6421.6421.6421.645.92%-
Jun 23, 202620.4320.4320.4320.4320.432.05%-
Jun 22, 202620.0220.0220.0220.0220.02-1.91%-
Jun 19, 202620.0120.4120.0120.4120.41-0.58%120
Jun 18, 202620.5320.5320.5320.5320.53-0.05%-
Jun 17, 202618.8320.5418.8320.5420.548.08%50
Jun 16, 202619.0119.0119.0119.0119.010.08%-
Jun 15, 202618.9918.9918.9918.9918.995.32%-
Jun 12, 202618.0318.0318.0318.0318.031.18%-
Jun 11, 202617.8217.8217.8217.8217.820.51%-
Jun 10, 202617.7317.7317.7317.7317.734.97%-
Jun 9, 202616.8916.8916.8916.8916.89-0.79%-
Jun 8, 202616.6017.0316.3717.0317.030.35%1,230
Jun 5, 202616.9716.9716.9716.9716.971.53%-
Jun 4, 202616.7116.7116.7116.7116.712.23%-
Jun 3, 202616.5016.5016.3516.3516.35-7.21%50
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%-