Denny's Corporation (FRA:DE8)
Germany · Delayed Price · Currency is EUR 5.30
0.00 (0.00%)
At close: Nov 28, 2025
Denny's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Nov 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Nov 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Nov 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Nov 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Nov 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Nov 7, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 585 |
| Nov 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Nov 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Nov 4, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 56.43% | 303 |
| Nov 3, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 2.40% | 1,901 |
| Oct 31, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -6.18% | - |
| Oct 30, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -7.77% | - |
| Oct 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -7.66% | - |
| Oct 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | - |
| Oct 27, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.42% | - |
| Oct 24, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.09% | - |
| Oct 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Oct 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Oct 21, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Oct 20, 2025 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 5.83% | 50 |
| Oct 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.29% | - |
| Oct 16, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Oct 15, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.93% | - |
| Oct 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 4.02% | - |
| Oct 13, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -7.44% | - |
| Oct 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Oct 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Oct 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.88% | - |
| Oct 7, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -6.73% | - |
| Oct 6, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | - |
| Oct 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Oct 2, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Oct 1, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -6.01% | - |
| Sep 30, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 3.10% | - |
| Sep 29, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Sep 26, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Sep 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80% | - |
| Sep 24, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.78% | - |
| Sep 23, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.37% | - |
| Sep 22, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.65% | - |