Alnylam Pharmaceuticals, Inc. (FRA:DUL)
Germany · Delayed Price · Currency is EUR 207.20
+7.45 (3.73%)
At close: Oct 9, 2026
FRA:DUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 199.70 | 207.20 | 198.05 | 207.20 | 207.20 | 3.73% | - |
| Oct 8, 2026 | 199.50 | 199.75 | 195.30 | 199.75 | 199.75 | -0.17% | - |
| Oct 7, 2026 | 199.75 | 203.80 | 199.75 | 200.10 | 200.10 | 0.50% | 51 |
| Oct 6, 2026 | 195.95 | 203.20 | 194.20 | 199.10 | 199.10 | 1.61% | 197 |
| Oct 5, 2026 | 195.80 | 196.10 | 192.95 | 195.95 | 195.95 | -0.73% | - |
| Oct 2, 2026 | 205.70 | 205.70 | 197.40 | 197.40 | 197.40 | -3.94% | 217 |
| Oct 1, 2026 | 218.10 | 219.70 | 205.50 | 205.50 | 205.50 | -5.78% | 45 |
| Sep 30, 2026 | 224.10 | 224.10 | 218.10 | 218.10 | 218.10 | -2.11% | - |
| Sep 29, 2026 | 224.50 | 224.50 | 222.80 | 222.80 | 222.80 | -0.71% | - |
| Sep 28, 2026 | 224.00 | 224.40 | 221.20 | 224.40 | 224.40 | 1.54% | - |
| Sep 25, 2026 | 219.10 | 221.00 | 217.30 | 221.00 | 221.00 | 1.38% | - |
| Sep 24, 2026 | 215.00 | 218.90 | 215.00 | 218.00 | 218.00 | 0.83% | - |
| Sep 23, 2026 | 219.90 | 219.90 | 216.20 | 216.20 | 216.20 | -1.86% | - |
| Sep 22, 2026 | 212.70 | 221.30 | 212.70 | 220.30 | 220.30 | 3.28% | - |
| Sep 21, 2026 | 209.10 | 214.10 | 206.60 | 213.30 | 213.30 | 2.01% | - |
| Sep 18, 2026 | 213.70 | 213.70 | 209.10 | 209.10 | 209.10 | -1.97% | 17 |
| Sep 17, 2026 | 209.70 | 213.30 | 209.70 | 213.30 | 213.30 | 2.40% | - |
| Sep 16, 2026 | 206.40 | 208.40 | 204.30 | 208.30 | 208.30 | -0.14% | - |
| Sep 15, 2026 | 215.60 | 215.60 | 208.20 | 208.60 | 208.60 | -2.84% | 55 |
| Sep 14, 2026 | 211.10 | 217.20 | 211.10 | 214.70 | 214.70 | -0.05% | - |
| Sep 11, 2026 | 213.60 | 218.00 | 213.60 | 214.80 | 214.80 | 0.85% | - |
| Sep 10, 2026 | 222.00 | 222.00 | 213.00 | 213.00 | 213.00 | -3.79% | - |
| Sep 9, 2026 | 223.00 | 223.00 | 218.20 | 221.40 | 221.40 | -0.90% | - |
| Sep 8, 2026 | 226.30 | 226.90 | 222.20 | 223.40 | 223.40 | -1.50% | - |
| Sep 7, 2026 | 227.50 | 228.60 | 226.60 | 226.80 | 226.80 | -0.83% | - |
| Sep 4, 2026 | 226.90 | 228.70 | 224.70 | 228.70 | 228.70 | 0.79% | 45 |
| Sep 3, 2026 | 230.50 | 230.50 | 225.50 | 226.90 | 226.90 | -1.86% | 90 |
| Sep 2, 2026 | 212.00 | 231.20 | 212.00 | 231.20 | 231.20 | 9.42% | 180 |
| Sep 1, 2026 | 207.10 | 211.30 | 205.10 | 211.30 | 211.30 | 1.93% | 17 |
| Aug 31, 2026 | 203.60 | 208.50 | 201.10 | 207.30 | 207.30 | 1.67% | 100 |
| Aug 28, 2026 | 202.80 | 204.60 | 190.00 | 203.90 | 203.90 | 0.34% | 30 |
| Aug 27, 2026 | 203.80 | 203.80 | 199.95 | 203.20 | 203.20 | -0.97% | - |
| Aug 26, 2026 | 205.40 | 207.20 | 204.70 | 205.20 | 205.20 | 0.05% | - |
| Aug 25, 2026 | 202.40 | 205.50 | 202.40 | 205.10 | 205.10 | 1.28% | - |
| Aug 24, 2026 | 201.80 | 202.50 | 199.15 | 202.50 | 202.50 | 0.10% | - |
| Aug 21, 2026 | 195.80 | 203.30 | 195.55 | 202.30 | 202.30 | 3.03% | - |
| Aug 20, 2026 | 207.40 | 207.40 | 196.35 | 196.35 | 196.35 | -5.19% | - |
| Aug 19, 2026 | 197.30 | 207.10 | 197.30 | 207.10 | 207.10 | 5.13% | - |
| Aug 18, 2026 | 193.35 | 197.85 | 192.55 | 197.00 | 197.00 | 1.49% | - |
| Aug 17, 2026 | 197.75 | 197.75 | 193.10 | 194.10 | 194.10 | -1.37% | - |
| Aug 14, 2026 | 196.30 | 196.90 | 192.40 | 196.80 | 196.80 | 0.08% | 50 |
| Aug 13, 2026 | 193.75 | 196.90 | 193.75 | 196.65 | 196.65 | 1.84% | - |
| Aug 12, 2026 | 191.95 | 194.30 | 189.70 | 193.10 | 193.10 | 0.99% | 22 |
| Aug 11, 2026 | 186.95 | 191.20 | 186.95 | 191.20 | 191.20 | 2.36% | - |
| Aug 10, 2026 | 189.35 | 190.00 | 186.80 | 186.80 | 186.80 | -0.56% | 130 |
| Aug 7, 2026 | 188.00 | 190.65 | 184.15 | 187.85 | 187.85 | 0.86% | 14 |
| Aug 6, 2026 | 198.00 | 199.95 | 186.25 | 186.25 | 186.25 | -5.55% | 55 |
| Aug 5, 2026 | 190.20 | 198.25 | 190.20 | 197.20 | 197.20 | 4.23% | 20 |
| Aug 4, 2026 | 191.85 | 192.50 | 187.25 | 189.20 | 189.20 | -0.92% | 150 |
| Aug 3, 2026 | 178.85 | 190.95 | 177.95 | 190.95 | 190.95 | 8.13% | 159 |