Alnylam Pharmaceuticals, Inc. (FRA:DUL)
Germany · Delayed Price · Currency is EUR 387.10
+0.90 (0.23%)
At close: Dec 1, 2025
Alnylam Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 384.50 | 395.90 | 384.50 | 387.10 | 387.10 | 0.23% | - |
| Nov 28, 2025 | 382.00 | 392.20 | 382.00 | 386.20 | 386.20 | 1.36% | 20 |
| Nov 27, 2025 | 381.10 | 381.20 | 381.00 | 381.00 | 381.00 | -0.18% | - |
| Nov 26, 2025 | 369.30 | 382.40 | 369.30 | 381.70 | 381.70 | 2.83% | - |
| Nov 25, 2025 | 373.80 | 376.50 | 371.20 | 371.20 | 371.20 | -0.80% | 50 |
| Nov 24, 2025 | 376.40 | 385.00 | 368.30 | 374.20 | 374.20 | -1.19% | 51 |
| Nov 21, 2025 | 384.70 | 386.90 | 378.70 | 378.70 | 378.70 | -2.12% | 30 |
| Nov 20, 2025 | 399.60 | 399.60 | 386.90 | 386.90 | 386.90 | -3.40% | - |
| Nov 19, 2025 | 396.30 | 400.50 | 396.30 | 400.50 | 400.50 | 0.33% | 30 |
| Nov 18, 2025 | 392.20 | 403.10 | 392.10 | 399.20 | 399.20 | 0.30% | 36 |
| Nov 17, 2025 | 384.40 | 398.80 | 384.40 | 398.00 | 398.00 | 2.92% | - |
| Nov 14, 2025 | 386.90 | 395.20 | 386.20 | 386.70 | 386.70 | -0.80% | - |
| Nov 13, 2025 | 389.00 | 389.80 | 385.50 | 389.80 | 389.80 | -0.81% | - |
| Nov 12, 2025 | 388.00 | 394.00 | 387.80 | 393.00 | 393.00 | 0.43% | - |
| Nov 11, 2025 | 379.60 | 391.30 | 379.60 | 391.30 | 391.30 | 1.98% | - |
| Nov 10, 2025 | 380.90 | 387.00 | 380.90 | 383.70 | 383.70 | 0.39% | - |
| Nov 7, 2025 | 376.10 | 382.20 | 372.80 | 382.20 | 382.20 | 0.66% | - |
| Nov 6, 2025 | 380.10 | 381.60 | 374.60 | 379.70 | 379.70 | -0.24% | 10 |
| Nov 5, 2025 | 366.40 | 380.60 | 365.50 | 380.60 | 380.60 | 3.23% | - |
| Nov 4, 2025 | 370.80 | 372.70 | 368.70 | 368.70 | 368.70 | -1.86% | 10 |
| Nov 3, 2025 | 392.20 | 392.40 | 375.60 | 375.70 | 375.70 | -4.30% | 52 |
| Oct 31, 2025 | 386.10 | 398.00 | 384.80 | 392.60 | 392.60 | 1.71% | 28 |
| Oct 30, 2025 | 411.20 | 414.60 | 382.40 | 386.00 | 386.00 | -6.33% | 167 |
| Oct 29, 2025 | 405.90 | 412.10 | 405.90 | 412.10 | 412.10 | 1.73% | - |
| Oct 28, 2025 | 406.90 | 412.90 | 405.10 | 405.10 | 405.10 | -0.59% | - |
| Oct 27, 2025 | 398.50 | 412.60 | 398.50 | 407.50 | 407.50 | 2.67% | - |
| Oct 24, 2025 | 397.80 | 401.40 | 395.20 | 396.90 | 396.90 | -0.33% | - |
| Oct 23, 2025 | 397.70 | 400.00 | 395.70 | 398.20 | 398.20 | -0.57% | - |
| Oct 22, 2025 | 405.80 | 411.90 | 396.70 | 400.50 | 400.50 | -1.79% | - |
| Oct 21, 2025 | 418.90 | 418.90 | 406.30 | 407.80 | 407.80 | -2.93% | 15 |
| Oct 20, 2025 | 410.90 | 423.00 | 409.80 | 420.10 | 420.10 | 1.72% | - |
| Oct 17, 2025 | 395.10 | 416.00 | 395.10 | 413.00 | 413.00 | 0.39% | - |
| Oct 16, 2025 | 400.80 | 416.90 | 400.80 | 411.40 | 411.40 | 0.91% | 100 |
| Oct 15, 2025 | 401.80 | 413.80 | 401.80 | 407.70 | 407.70 | 0.64% | - |
| Oct 14, 2025 | 404.20 | 412.30 | 396.20 | 405.10 | 405.10 | 0.15% | - |
| Oct 13, 2025 | 396.10 | 407.50 | 394.90 | 404.50 | 404.50 | 2.30% | - |
| Oct 10, 2025 | 392.60 | 395.40 | 391.90 | 395.40 | 395.40 | 0.30% | - |
| Oct 9, 2025 | 384.40 | 395.60 | 384.40 | 394.20 | 394.20 | 1.86% | - |
| Oct 8, 2025 | 393.00 | 395.40 | 387.00 | 387.00 | 387.00 | -1.65% | - |
| Oct 7, 2025 | 383.40 | 393.50 | 383.40 | 393.50 | 393.50 | 2.00% | - |
| Oct 6, 2025 | 386.80 | 390.90 | 385.70 | 385.80 | 385.80 | 0.39% | - |
| Oct 3, 2025 | 391.30 | 393.60 | 384.10 | 384.30 | 384.30 | -2.16% | 38 |
| Oct 2, 2025 | 389.40 | 392.80 | 383.80 | 392.80 | 392.80 | 0.33% | 30 |
| Oct 1, 2025 | 383.60 | 397.50 | 383.60 | 391.50 | 391.50 | 3.46% | 13 |
| Sep 30, 2025 | 378.40 | 378.40 | 378.40 | 378.40 | 378.40 | -0.18% | - |
| Sep 29, 2025 | 379.10 | 379.10 | 379.10 | 379.10 | 379.10 | -0.99% | - |
| Sep 26, 2025 | 382.70 | 382.90 | 382.70 | 382.90 | 382.90 | -1.21% | 35 |
| Sep 25, 2025 | 387.60 | 387.60 | 387.60 | 387.60 | 387.60 | -0.54% | - |
| Sep 24, 2025 | 383.10 | 389.70 | 383.10 | 389.70 | 389.70 | -0.61% | 16 |
| Sep 23, 2025 | 391.90 | 392.10 | 391.90 | 392.10 | 392.10 | 2.40% | 11 |