Alnylam Pharmaceuticals, Inc. (FRA:DUL)
Germany · Delayed Price · Currency is EUR 199.15
-3.15 (-1.56%)
At close: Aug 24, 2026
FRA:DUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 201.80 | 201.80 | 199.15 | 199.15 | 199.15 | -1.56% | - |
| 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 |
| Jul 31, 2026 | 180.00 | 180.00 | 175.30 | 176.60 | 176.60 | -0.90% | 60 |
| Jul 30, 2026 | 250.10 | 250.10 | 173.50 | 178.20 | 178.20 | -28.66% | 231 |
| Jul 29, 2026 | 252.30 | 253.30 | 249.80 | 249.80 | 249.80 | -1.15% | - |
| Jul 28, 2026 | 245.00 | 253.80 | 245.00 | 252.70 | 252.70 | 3.02% | 314 |
| Jul 27, 2026 | 240.40 | 248.10 | 240.40 | 245.30 | 245.30 | 2.94% | - |
| Jul 24, 2026 | 235.50 | 239.40 | 234.90 | 238.30 | 238.30 | 1.02% | - |
| Jul 23, 2026 | 233.30 | 235.90 | 231.60 | 235.90 | 235.90 | 1.07% | - |
| Jul 22, 2026 | 236.60 | 238.30 | 232.30 | 233.40 | 233.40 | -1.89% | 14 |
| Jul 21, 2026 | 238.70 | 242.00 | 236.70 | 237.90 | 237.90 | -0.29% | 12 |
| Jul 20, 2026 | 232.90 | 238.60 | 232.90 | 238.60 | 238.60 | 2.40% | 7 |
| Jul 17, 2026 | 245.20 | 246.60 | 233.00 | 233.00 | 233.00 | -5.78% | 705 |
| Jul 16, 2026 | 243.00 | 249.90 | 239.30 | 247.30 | 247.30 | 1.64% | - |
| Jul 15, 2026 | 246.30 | 248.30 | 243.30 | 243.30 | 243.30 | -1.30% | 21 |
| Jul 14, 2026 | 252.10 | 252.10 | 244.70 | 246.50 | 246.50 | -2.88% | - |
| Jul 13, 2026 | 261.50 | 261.60 | 248.90 | 253.80 | 253.80 | -3.20% | 450 |
| Jul 10, 2026 | 273.00 | 279.30 | 259.90 | 262.20 | 262.20 | -4.65% | 500 |
| Jul 9, 2026 | 283.00 | 331.20 | 275.00 | 275.00 | 275.00 | -2.79% | 137 |
| Jul 8, 2026 | 280.30 | 283.30 | 277.40 | 282.90 | 282.90 | 0.68% | - |
| Jul 7, 2026 | 273.10 | 281.00 | 273.10 | 281.00 | 281.00 | 2.93% | 81 |
| Jul 6, 2026 | 275.00 | 275.00 | 271.60 | 273.00 | 273.00 | -0.07% | - |
| Jul 3, 2026 | 271.80 | 273.20 | 271.80 | 273.20 | 273.20 | - | - |
| Jul 2, 2026 | 262.90 | 276.60 | 262.90 | 273.20 | 273.20 | 2.51% | - |
| Jul 1, 2026 | 262.00 | 269.50 | 262.00 | 266.50 | 266.50 | 2.07% | - |
| Jun 30, 2026 | 256.10 | 261.10 | 256.10 | 261.10 | 261.10 | 1.36% | - |
| Jun 29, 2026 | 255.00 | 259.40 | 255.00 | 257.60 | 257.60 | 1.02% | - |
| Jun 26, 2026 | 255.10 | 262.60 | 255.00 | 255.00 | 255.00 | -1.09% | - |
| Jun 25, 2026 | 255.30 | 257.80 | 255.30 | 257.80 | 257.80 | -0.39% | - |
| Jun 24, 2026 | 251.40 | 264.70 | 251.40 | 258.80 | 258.80 | 2.13% | - |
| Jun 23, 2026 | 248.10 | 254.40 | 248.10 | 253.40 | 253.40 | 1.40% | - |
| Jun 22, 2026 | 239.50 | 249.90 | 239.50 | 249.90 | 249.90 | 3.18% | 10 |
| Jun 19, 2026 | 240.80 | 242.50 | 240.80 | 242.20 | 242.20 | -0.12% | - |
| Jun 18, 2026 | 243.40 | 243.40 | 238.30 | 242.50 | 242.50 | -0.57% | - |
| Jun 17, 2026 | 241.80 | 246.80 | 241.80 | 243.90 | 243.90 | 0.99% | 14 |
| Jun 16, 2026 | 245.60 | 245.60 | 240.00 | 241.50 | 241.50 | -2.42% | - |