Don't Nod Entertainment S.A. (FRA:RFV)
Germany · Delayed Price · Currency is EUR 0.5820
+0.0020 (0.34%)
At close: Nov 28, 2025
Don't Nod Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.34% | - |
| Nov 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.01% | - |
| Nov 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Nov 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.33% | - |
| Nov 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | - |
| Nov 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | - |
| Nov 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.19% | - |
| Nov 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.27% | - |
| Nov 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -6.25% | - |
| Nov 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.70% | - |
| Nov 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -6.63% | - |
| Nov 12, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.53% | 14,759 |
| Nov 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.11% | - |
| Nov 10, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.83% | - |
| Nov 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Nov 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.55% | - |
| Nov 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.14% | - |
| Nov 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.53% | - |
| Oct 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.02% | - |
| Oct 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.96% | - |
| Oct 29, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.26% | - |
| Oct 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.53% | - |
| Oct 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.55% | - |
| Oct 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.77% | - |
| Oct 23, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 3.73% | - |
| Oct 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.85% | - |
| Oct 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.05% | - |
| Oct 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.26% | - |
| Oct 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.29% | - |
| Oct 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.26% | - |
| Oct 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 14, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.52% | 40 |
| Oct 13, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.77% | - |
| Oct 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.26% | - |
| Oct 9, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.77% | - |
| Oct 6, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.97% | - |
| Oct 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | - |
| Oct 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.76% | - |
| Oct 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | - |
| Sep 30, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 5.08% | - |
| Sep 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.27% | - |
| Sep 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.86% | - |
| Sep 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.95% | - |
| Sep 23, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.25% | - |
| Sep 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.46% | - |