Alnylam Pharmaceuticals, Inc. (VIE:ALNY)
Austria · Delayed Price · Currency is EUR 202.20
-0.70 (-0.34%)
At close: Oct 28, 2026
VIE:ALNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 200.00 | 200.10 | 163.35 | 163.35 | 163.35 | -19.21% | 72 |
| Oct 28, 2026 | 203.50 | 203.50 | 200.90 | 202.20 | 202.20 | -0.34% | - |
| Oct 27, 2026 | 204.50 | 206.70 | 202.50 | 202.90 | 202.90 | 0.25% | 42 |
| Oct 23, 2026 | 201.80 | 202.40 | 200.70 | 202.40 | 202.40 | 0.20% | 12 |
| Oct 22, 2026 | 201.10 | 202.00 | 200.90 | 202.00 | 202.00 | 0.15% | - |
| Oct 21, 2026 | 205.30 | 205.80 | 201.70 | 201.70 | 201.70 | -3.31% | 14 |
| Oct 20, 2026 | 208.60 | 210.60 | 208.40 | 208.60 | 208.60 | 0.10% | 54 |
| Oct 19, 2026 | 207.40 | 209.20 | 207.20 | 208.40 | 208.40 | -0.81% | 16 |
| Oct 16, 2026 | 208.60 | 210.10 | 207.40 | 210.10 | 210.10 | 1.40% | - |
| Oct 15, 2026 | 200.40 | 207.20 | 200.40 | 207.20 | 207.20 | 2.42% | 35 |
| Oct 14, 2026 | 200.10 | 202.30 | 200.10 | 202.30 | 202.30 | 0.85% | 36 |
| Oct 13, 2026 | 203.90 | 203.90 | 200.60 | 200.60 | 200.60 | -2.67% | - |
| Oct 12, 2026 | 208.30 | 208.70 | 206.10 | 206.10 | 206.10 | - | - |
| Oct 9, 2026 | 200.10 | 206.10 | 198.95 | 206.10 | 206.10 | 4.91% | - |
| Oct 8, 2026 | 199.25 | 199.45 | 196.45 | 196.45 | 196.45 | -3.56% | 85 |
| Oct 7, 2026 | 199.95 | 203.70 | 199.40 | 203.70 | 203.70 | 0.94% | 55 |
| Oct 6, 2026 | 196.75 | 201.80 | 194.10 | 201.80 | 201.80 | 4.26% | 33 |
| Oct 5, 2026 | 196.30 | 196.30 | 193.55 | 193.55 | 193.55 | -5.59% | - |
| Oct 2, 2026 | 206.10 | 207.60 | 205.00 | 205.00 | 205.00 | -6.73% | - |
| Oct 1, 2026 | 218.10 | 219.80 | 217.70 | 219.80 | 219.80 | -1.26% | 94 |
| Sep 30, 2026 | 224.60 | 224.60 | 222.60 | 222.60 | 222.60 | -0.27% | 12 |
| Sep 29, 2026 | 225.60 | 225.90 | 223.20 | 223.20 | 223.20 | 0.04% | - |
| Sep 28, 2026 | 224.40 | 224.50 | 223.10 | 223.10 | 223.10 | 0.77% | - |
| Sep 25, 2026 | 219.50 | 221.40 | 219.50 | 221.40 | 221.40 | 1.56% | - |
| Sep 24, 2026 | 216.30 | 218.00 | 216.30 | 218.00 | 218.00 | 0.23% | 8 |
| Sep 23, 2026 | 220.50 | 220.60 | 217.50 | 217.50 | 217.50 | -1.94% | - |
| Sep 22, 2026 | 213.10 | 221.80 | 213.10 | 221.80 | 221.80 | 3.89% | - |
| Sep 21, 2026 | 209.80 | 213.50 | 207.90 | 213.50 | 213.50 | 0.28% | 79 |
| Sep 18, 2026 | 214.30 | 214.30 | 211.10 | 212.90 | 212.90 | 1.43% | 88 |
| Sep 17, 2026 | 210.20 | 212.20 | 209.90 | 209.90 | 209.90 | 1.35% | - |
| Sep 16, 2026 | 207.00 | 207.30 | 206.50 | 207.10 | 207.10 | -1.43% | 11 |
| Sep 15, 2026 | 215.90 | 216.10 | 209.90 | 210.10 | 210.10 | -2.42% | 146 |
| Sep 14, 2026 | 215.50 | 215.50 | 211.50 | 215.30 | 215.30 | 0.56% | 49 |
| Sep 11, 2026 | 212.20 | 214.40 | 212.20 | 214.10 | 214.10 | -3.65% | 8 |
| Sep 10, 2026 | 222.50 | 222.50 | 222.10 | 222.20 | 222.20 | 1.23% | - |