Alnylam Pharmaceuticals, Inc. (FRA:DUL)
Germany · Delayed Price · Currency is EUR 251.40
+6.10 (2.49%)
Last updated: Jul 28, 2026, 7:55 PM CET
FRA:DUL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 245.00 | 247.00 | 245.00 | 247.00 | - | 0.69% | - |
| 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% | - |
| Jun 15, 2026 | 244.20 | 247.80 | 244.10 | 247.50 | 247.50 | 1.31% | 95 |
| Jun 12, 2026 | 248.80 | 249.70 | 244.00 | 244.30 | 244.30 | -2.44% | - |
| Jun 11, 2026 | 250.90 | 253.00 | 250.40 | 250.40 | 250.40 | -0.56% | 20 |
| Jun 10, 2026 | 253.10 | 257.00 | 251.80 | 251.80 | 251.80 | -2.10% | - |
| Jun 9, 2026 | 253.50 | 258.30 | 253.50 | 257.20 | 257.20 | 1.46% | - |
| Jun 8, 2026 | 263.50 | 263.50 | 250.10 | 253.50 | 253.50 | -3.02% | - |
| Jun 5, 2026 | 259.60 | 263.40 | 259.60 | 261.40 | 261.40 | 0.35% | - |
| Jun 4, 2026 | 249.60 | 265.80 | 249.60 | 260.50 | 260.50 | 3.46% | - |
| Jun 3, 2026 | 244.80 | 251.80 | 244.80 | 251.80 | 251.80 | 2.73% | - |
| Jun 2, 2026 | 250.80 | 250.80 | 245.10 | 245.10 | 245.10 | -3.73% | - |
| Jun 1, 2026 | 257.50 | 257.60 | 254.60 | 254.60 | 254.60 | -1.16% | - |
| May 29, 2026 | 260.30 | 260.30 | 256.70 | 257.60 | 257.60 | -1.45% | - |
| May 28, 2026 | 251.70 | 261.40 | 251.60 | 261.40 | 261.40 | 3.04% | - |
| May 27, 2026 | 252.40 | 253.70 | 252.40 | 253.70 | 253.70 | 0.36% | 55 |
| May 26, 2026 | 255.50 | 259.00 | 252.80 | 252.80 | 252.80 | -0.98% | 10 |
| May 25, 2026 | 255.70 | 255.70 | 255.30 | 255.30 | 255.30 | -0.27% | - |
| May 22, 2026 | 257.50 | 258.10 | 255.00 | 256.00 | 256.00 | -0.81% | 10 |
| May 21, 2026 | 254.60 | 258.60 | 252.80 | 258.10 | 258.10 | 2.10% | - |
| May 20, 2026 | 251.90 | 255.50 | 251.90 | 252.80 | 252.80 | -0.24% | 50 |