DNXCorp SE (EPA:ALDNX)
France
· Delayed Price · Currency is EUR 14.30
-1.60 (-10.06%)
Sep 26, 2025, 5:35 PM CET
DNXCorp SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.70 | 14.95 | 14.10 | 14.30 | 14.30 | -10.06% | 4,612 |
| Sep 25, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | - | 303 |
| Sep 24, 2025 | 15.50 | 15.90 | 14.40 | 15.90 | 15.90 | 2.58% | 1,311 |
| Sep 23, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - | 535 |
| Sep 22, 2025 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | -0.32% | 230 |
| Sep 19, 2025 | 15.55 | 15.85 | 15.55 | 15.55 | 15.55 | - | 114 |
| Sep 18, 2025 | 15.55 | 15.95 | 15.55 | 15.55 | 15.55 | -2.51% | 815 |
| Sep 17, 2025 | 15.75 | 15.95 | 15.55 | 15.95 | 15.95 | -0.31% | 86 |
| Sep 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 165 |
| Sep 15, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - | 107 |
| Sep 12, 2025 | 15.75 | 16.05 | 15.70 | 16.00 | 16.00 | 0.31% | 393 |
| Sep 11, 2025 | 16.15 | 16.15 | 15.95 | 15.95 | 15.95 | -1.24% | 261 |
| Sep 10, 2025 | 16.45 | 16.50 | 16.15 | 16.15 | 16.15 | -1.82% | 467 |
| Sep 9, 2025 | 15.80 | 16.50 | 15.80 | 16.45 | 16.45 | 0.92% | 322 |
| Sep 8, 2025 | 15.75 | 16.50 | 15.75 | 16.30 | 16.30 | 3.49% | 1,310 |
| Sep 5, 2025 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | -3.08% | 176 |
| Sep 4, 2025 | 16.10 | 16.25 | 16.00 | 16.25 | 16.25 | 2.52% | 345 |
| Sep 3, 2025 | 15.95 | 15.95 | 15.85 | 15.85 | 15.85 | -0.94% | 5 |
| Sep 2, 2025 | 15.90 | 16.15 | 15.75 | 16.00 | 16.00 | -1.84% | 753 |
| Sep 1, 2025 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | -0.61% | 364 |
| Aug 29, 2025 | 16.55 | 16.55 | 15.95 | 16.40 | 16.40 | -0.61% | 324 |
| Aug 28, 2025 | 16.50 | 16.90 | 15.90 | 16.50 | 16.50 | 1.85% | 1,112 |
| Aug 27, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | -0.92% | 417 |
| Aug 26, 2025 | 15.95 | 16.35 | 15.95 | 16.35 | 16.35 | 3.15% | 332 |
| Aug 25, 2025 | 16.45 | 16.95 | 15.85 | 15.85 | 15.85 | -3.94% | 1,686 |
| Aug 22, 2025 | 16.20 | 16.55 | 16.20 | 16.50 | 16.50 | - | 217 |
| Aug 21, 2025 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 4.43% | 1,192 |
| Aug 20, 2025 | 16.05 | 16.05 | 15.40 | 15.80 | 15.80 | -1.56% | 455 |
| Aug 19, 2025 | 15.35 | 16.05 | 15.35 | 16.05 | 16.05 | 0.31% | 330 |
| Aug 18, 2025 | 16.05 | 16.05 | 15.35 | 16.00 | 16.00 | - | 132 |
| Aug 15, 2025 | 15.60 | 16.00 | 15.20 | 16.00 | 16.00 | -1.54% | 417 |
| Aug 14, 2025 | 15.95 | 16.30 | 15.50 | 16.25 | 16.25 | 1.88% | 279 |
| Aug 13, 2025 | 16.15 | 16.50 | 15.45 | 15.95 | 15.95 | -1.54% | 1,047 |
| Aug 12, 2025 | 16.95 | 16.95 | 16.15 | 16.20 | 16.20 | -4.71% | 1,195 |
| Aug 11, 2025 | 15.95 | 17.45 | 15.95 | 17.00 | 17.00 | 8.28% | 3,493 |
| Aug 8, 2025 | 15.50 | 15.70 | 15.45 | 15.70 | 15.70 | 2.28% | 221 |
| Aug 7, 2025 | 14.90 | 16.00 | 14.85 | 15.35 | 15.35 | 6.60% | 3,292 |
| Aug 6, 2025 | 14.25 | 14.40 | 14.25 | 14.40 | 14.40 | 2.49% | 223 |
| Aug 5, 2025 | 14.30 | 14.35 | 14.05 | 14.05 | 14.05 | -2.43% | 758 |
| Aug 4, 2025 | 14.15 | 14.40 | 14.00 | 14.40 | 14.40 | 1.77% | 353 |
| Aug 1, 2025 | 14.15 | 14.15 | 14.00 | 14.15 | 14.15 | - | 152 |
| Jul 31, 2025 | 14.15 | 14.15 | 14.00 | 14.15 | 14.15 | 1.80% | 346 |
| Jul 30, 2025 | 13.70 | 14.15 | 13.70 | 13.90 | 13.90 | 3.35% | 856 |
| Jul 29, 2025 | 13.40 | 13.75 | 13.40 | 13.45 | 13.45 | -2.54% | 368 |
| Jul 28, 2025 | 13.50 | 13.80 | 13.40 | 13.80 | 13.80 | 0.73% | 763 |
| Jul 25, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | -1.08% | 394 |
| Jul 24, 2025 | 14.00 | 14.50 | 13.40 | 13.85 | 13.85 | -7.36% | 4,757 |
| Jul 23, 2025 | 15.10 | 15.20 | 14.20 | 14.95 | 14.95 | -2.29% | 1,286 |
| Jul 22, 2025 | 16.10 | 16.10 | 15.10 | 15.30 | 15.30 | -2.24% | 470 |
| Jul 21, 2025 | 16.50 | 16.50 | 15.10 | 15.65 | 15.65 | -4.57% | 3,952 |