Alnylam Pharmaceuticals, Inc. (FRA:DUL)
Germany · Delayed Price · Currency is EUR 272.90
-9.30 (-3.30%)
At close: Mar 27, 2026
FRA:DUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 282.50 | 282.50 | 272.90 | 272.90 | 272.90 | -3.30% | - |
| Mar 26, 2026 | 281.30 | 287.80 | 281.30 | 282.20 | 282.20 | 0.28% | - |
| Mar 25, 2026 | 261.80 | 283.40 | 261.80 | 281.40 | 281.40 | 5.87% | 25 |
| Mar 24, 2026 | 262.80 | 265.80 | 260.30 | 265.80 | 265.80 | -0.82% | - |
| Mar 23, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0.26% | - |
| Mar 20, 2026 | 268.70 | 277.20 | 267.30 | 267.30 | 267.30 | 0.26% | - |
| Mar 19, 2026 | 272.90 | 272.90 | 266.60 | 266.60 | 266.60 | -2.20% | - |
| Mar 18, 2026 | 276.30 | 276.60 | 272.60 | 272.60 | 272.60 | -0.94% | - |
| Mar 17, 2026 | 274.10 | 282.60 | 274.10 | 275.20 | 275.20 | 0.11% | - |
| Mar 16, 2026 | 273.30 | 275.30 | 273.30 | 274.90 | 274.90 | 0.92% | - |
| Mar 13, 2026 | 273.20 | 275.70 | 271.50 | 272.40 | 272.40 | -0.29% | - |
| Mar 12, 2026 | 273.20 | 274.00 | 269.40 | 273.20 | 273.20 | -0.58% | - |
| Mar 11, 2026 | 275.60 | 275.60 | 274.70 | 274.80 | 274.80 | -0.29% | - |
| Mar 10, 2026 | 276.10 | 277.70 | 273.30 | 275.60 | 275.60 | -0.29% | - |
| Mar 9, 2026 | 269.30 | 276.40 | 269.30 | 276.40 | 276.40 | 1.39% | - |
| Mar 6, 2026 | 274.20 | 275.10 | 272.60 | 272.60 | 272.60 | -1.05% | - |
| Mar 5, 2026 | 279.30 | 280.10 | 275.50 | 275.50 | 275.50 | -1.89% | - |
| Mar 4, 2026 | 275.10 | 280.80 | 272.30 | 280.80 | 280.80 | 2.78% | - |
| Mar 3, 2026 | 274.50 | 276.70 | 273.20 | 273.20 | 273.20 | -1.69% | - |
| Mar 2, 2026 | 277.80 | 279.60 | 277.70 | 277.90 | 277.90 | -1.24% | - |
| Feb 27, 2026 | 277.40 | 281.40 | 277.40 | 281.40 | 281.40 | 0.46% | 500 |
| Feb 26, 2026 | 274.70 | 280.10 | 274.70 | 280.10 | 280.10 | 1.41% | - |
| Feb 25, 2026 | 279.50 | 280.20 | 275.40 | 276.20 | 276.20 | -1.85% | - |
| Feb 24, 2026 | 278.30 | 281.40 | 277.80 | 281.40 | 281.40 | 1.66% | 150 |
| Feb 23, 2026 | 280.30 | 288.00 | 276.80 | 276.80 | 276.80 | -2.98% | 18 |
| Feb 20, 2026 | 287.10 | 290.00 | 285.30 | 285.30 | 285.30 | -0.73% | - |
| Feb 19, 2026 | 279.90 | 287.40 | 279.90 | 287.40 | 287.40 | 2.06% | - |
| Feb 18, 2026 | 279.00 | 282.40 | 275.50 | 281.60 | 281.60 | 0.46% | - |
| Feb 17, 2026 | 262.60 | 281.30 | 262.60 | 280.30 | 280.30 | 6.25% | - |
| Feb 16, 2026 | 263.80 | 264.10 | 263.60 | 263.80 | 263.80 | 0.15% | - |
| Feb 13, 2026 | 258.10 | 264.30 | 257.80 | 263.40 | 263.40 | 0.69% | 2 |
| Feb 12, 2026 | 270.20 | 270.20 | 252.30 | 261.60 | 261.60 | -3.25% | - |
| Feb 11, 2026 | 267.40 | 271.00 | 267.40 | 270.40 | 270.40 | -0.48% | - |
| Feb 10, 2026 | 268.20 | 271.70 | 267.60 | 271.70 | 271.70 | 1.46% | - |
| Feb 9, 2026 | 275.30 | 275.30 | 267.80 | 267.80 | 267.80 | -3.01% | - |
| Feb 6, 2026 | 279.20 | 283.80 | 276.10 | 276.10 | 276.10 | -1.57% | - |
| Feb 5, 2026 | 295.60 | 295.60 | 279.40 | 280.50 | 280.50 | -5.36% | 54 |
| Feb 4, 2026 | 296.00 | 300.20 | 296.00 | 296.40 | 296.40 | 0.44% | 21 |
| Feb 3, 2026 | 285.00 | 295.10 | 285.00 | 295.10 | 295.10 | 2.68% | - |
| Feb 2, 2026 | 280.20 | 288.30 | 280.20 | 287.40 | 287.40 | 0.95% | - |
| Jan 30, 2026 | 287.90 | 287.90 | 284.10 | 284.70 | 284.70 | -1.45% | - |
| Jan 29, 2026 | 289.80 | 292.30 | 288.90 | 288.90 | 288.90 | -1.20% | - |
| Jan 28, 2026 | 293.60 | 293.90 | 292.40 | 292.40 | 292.40 | -0.71% | - |
| Jan 27, 2026 | 302.10 | 304.80 | 294.50 | 294.50 | 294.50 | -2.97% | - |
| Jan 26, 2026 | 300.20 | 304.20 | 296.70 | 303.50 | 303.50 | 0.36% | - |
| Jan 23, 2026 | 314.50 | 314.50 | 302.40 | 302.40 | 302.40 | -3.72% | - |
| Jan 22, 2026 | 308.20 | 318.90 | 308.20 | 314.10 | 314.10 | 0.74% | - |
| Jan 21, 2026 | 301.50 | 311.80 | 301.50 | 311.80 | 311.80 | 2.94% | - |
| Jan 20, 2026 | 302.20 | 302.90 | 296.40 | 302.90 | 302.90 | -0.30% | - |
| Jan 19, 2026 | 303.20 | 303.80 | 303.20 | 303.80 | 303.80 | -1.59% | - |