Don't Nod Entertainment SA ALDNE
EURONEXT · France · Technology Services
€0.3600-0.01 (-3.23%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.37 | 0.00% | €0.37 | €0.39 | €0.37 | 443 |
| 2026-09-29 | €0.37 | -2.11% | €0.38 | €0.40 | €0.37 | 8.83K |
| 2026-09-28 | €0.38 | +1.33% | €0.38 | €0.40 | €0.38 | 3.37K |
| 2026-09-25 | €0.38 | -5.06% | €0.40 | €0.40 | €0.37 | 2.37K |
| 2026-09-24 | €0.40 | 0.00% | €0.40 | €0.40 | €0.39 | 1.10K |
| 2026-09-23 | €0.40 | +5.33% | €0.38 | €0.40 | €0.38 | 1.38K |
| 2026-09-22 | €0.38 | +1.08% | €0.37 | €0.40 | €0.37 | 4.60K |
| 2026-09-21 | €0.37 | -5.84% | €0.40 | €0.40 | €0.37 | 5.46K |
| 2026-09-18 | €0.39 | +1.29% | €0.39 | €0.40 | €0.39 | 1.30K |
| 2026-09-17 | €0.39 | +2.37% | €0.38 | €0.40 | €0.38 | 1.75K |
| 2026-09-16 | €0.38 | 0.00% | €0.38 | €0.40 | €0.38 | 613 |
| 2026-09-15 | €0.38 | -4.76% | €0.40 | €0.40 | €0.38 | 584 |
| 2026-09-14 | €0.40 | 0.00% | €0.40 | €0.40 | €0.38 | 16.63K |
| 2026-09-11 | €0.40 | +0.76% | €0.40 | €0.40 | €0.40 | 2.42K |
| 2026-09-10 | €0.40 | -0.25% | €0.40 | €0.40 | €0.39 | 1.10K |
| 2026-09-09 | €0.40 | 0.00% | €0.40 | €0.40 | €0.40 | 100 |
| 2026-09-08 | €0.40 | +1.53% | €0.39 | €0.40 | €0.39 | 2.80K |
| 2026-09-07 | €0.39 | -3.46% | €0.40 | €0.40 | €0.39 | 1.63K |
| 2026-09-04 | €0.41 | -0.74% | €0.41 | €0.41 | €0.38 | 5.99K |
| 2026-09-03 | €0.41 | +2.00% | €0.40 | €0.41 | €0.40 | 228 |
| 2026-09-02 | €0.40 | 0.00% | €0.40 | €0.42 | €0.40 | 8.50K |
| 2026-09-01 | €0.40 | -4.31% | €0.42 | €0.42 | €0.40 | 8.11K |
| 2026-08-31 | €0.42 | -2.34% | €0.39 | €0.42 | €0.39 | 4.00K |
| 2026-08-28 | €0.43 | +9.46% | €0.40 | €0.43 | €0.40 | 8.70K |
| 2026-08-27 | €0.39 | -4.87% | €0.41 | €0.43 | €0.39 | 6.71K |
| 2026-08-26 | €0.41 | +0.24% | €0.41 | €0.41 | €0.41 | 1 |
| 2026-08-25 | €0.41 | -4.65% | €0.43 | €0.43 | €0.41 | 3.55K |
| 2026-08-24 | €0.43 | +2.63% | €0.41 | €0.43 | €0.40 | 10.04K |
| 2026-08-21 | €0.42 | 0.00% | €0.45 | €0.45 | €0.41 | 14.09K |
| 2026-08-20 | €0.42 | -0.24% | €0.41 | €0.43 | €0.40 | 8.54K |
| 2026-08-19 | €0.42 | -6.25% | €0.44 | €0.44 | €0.41 | 3.12K |
| 2026-08-18 | €0.45 | +4.19% | €0.43 | €0.45 | €0.43 | 10.35K |
| 2026-08-17 | €0.43 | +2.38% | €0.41 | €0.43 | €0.40 | 5.05K |
| 2026-08-14 | €0.42 | +2.69% | €0.41 | €0.43 | €0.41 | 45.26K |
| 2026-08-13 | €0.41 | +2.25% | €0.41 | €0.41 | €0.38 | 1.20K |
| 2026-08-12 | €0.40 | -1.96% | €0.40 | €0.41 | €0.38 | 10.56K |
| 2026-08-11 | €0.41 | +4.62% | €0.38 | €0.41 | €0.38 | 9.97K |
| 2026-08-10 | €0.39 | -1.27% | €0.38 | €0.40 | €0.38 | 4.03K |
| 2026-08-07 | €0.40 | +3.95% | €0.38 | €0.40 | €0.38 | 10.15K |
| 2026-08-06 | €0.38 | -3.80% | €0.38 | €0.40 | €0.37 | 27.23K |
| 2026-08-05 | €0.40 | -3.66% | €0.40 | €0.40 | €0.38 | 24.24K |
| 2026-08-04 | €0.41 | -2.15% | €0.42 | €0.42 | €0.41 | 1.70K |
| 2026-08-03 | €0.42 | +2.20% | €0.42 | €0.42 | €0.41 | 2.80K |
| 2026-07-31 | €0.41 | +2.50% | €0.41 | €0.43 | €0.41 | 842 |
| 2026-07-30 | €0.40 | -8.68% | €0.44 | €0.44 | €0.40 | 15.26K |
| 2026-07-29 | €0.44 | 0.00% | €0.44 | €0.44 | €0.44 | 19 |
| 2026-07-28 | €0.44 | +6.83% | €0.43 | €0.44 | €0.40 | 7.76K |
| 2026-07-27 | €0.41 | -6.61% | €0.43 | €0.43 | €0.41 | 1.27K |
| 2026-07-24 | €0.44 | +3.54% | €0.44 | €0.44 | €0.41 | 3.88K |
| 2026-07-23 | €0.42 | +5.47% | €0.41 | €0.43 | €0.41 | 1.30K |
| 2026-07-22 | €0.40 | +0.50% | €0.40 | €0.43 | €0.40 | 2.10K |
| 2026-07-21 | €0.40 | -4.76% | €0.43 | €0.44 | €0.40 | 13.07K |
| 2026-07-20 | €0.42 | -4.55% | €0.44 | €0.44 | €0.42 | 2.98K |
| 2026-07-17 | €0.44 | -4.35% | €0.45 | €0.46 | €0.44 | 3.32K |
| 2026-07-16 | €0.46 | 0.00% | €0.46 | €0.46 | €0.46 | 20.90K |
| 2026-07-15 | €0.46 | +15.00% | €0.41 | €0.46 | €0.39 | 35.55K |
| 2026-07-14 | €0.40 | +4.17% | €0.40 | €0.40 | €0.40 | 1.52K |
| 2026-07-13 | €0.38 | -5.42% | €0.40 | €0.40 | €0.38 | 6.76K |
| 2026-07-10 | €0.41 | -0.25% | €0.41 | €0.41 | €0.38 | 7.11K |
| 2026-07-09 | €0.41 | 0.00% | €0.41 | €0.41 | €0.41 | 1.32K |
| 2026-07-08 | €0.41 | +4.36% | €0.40 | €0.41 | €0.40 | 3.09K |
| 2026-07-07 | €0.39 | -4.65% | €0.39 | €0.41 | €0.39 | 871 |
| 2026-07-06 | €0.41 | -1.45% | €0.40 | €0.41 | €0.38 | 12.18K |
| 2026-07-03 | €0.41 | +1.22% | €0.41 | €0.41 | €0.40 | 1.00K |
| 2026-07-02 | €0.41 | +6.49% | €0.39 | €0.41 | €0.39 | 20.86K |
| 2026-07-01 | €0.38 | -7.45% | €0.41 | €0.41 | €0.38 | 8.57K |
| 2026-06-30 | €0.42 | -0.72% | €0.42 | €0.42 | €0.38 | 17.40K |
| 2026-06-29 | €0.42 | 0.00% | €0.40 | €0.42 | €0.38 | 42.23K |
| 2026-06-26 | €0.42 | +2.20% | €0.41 | €0.42 | €0.39 | 2.49K |
| 2026-06-25 | €0.41 | -6.82% | €0.44 | €0.44 | €0.40 | 25.42K |
| 2026-06-24 | €0.44 | -11.82% | €0.50 | €0.50 | €0.44 | 17.49K |
| 2026-06-23 | €0.50 | -0.20% | €0.50 | €0.50 | €0.47 | 6.97K |
| 2026-06-22 | €0.50 | 0.00% | €0.49 | €0.50 | €0.48 | 3.18K |
| 2026-06-19 | €0.50 | 0.00% | €0.50 | €0.51 | €0.50 | 4.50K |
| 2026-06-18 | €0.50 | +7.53% | €0.47 | €0.51 | €0.42 | 45.71K |
| 2026-06-17 | €0.47 | -7.37% | €0.50 | €0.50 | €0.46 | 27.25K |
| 2026-06-16 | €0.50 | -5.99% | €0.51 | €0.54 | €0.50 | 24.39K |
| 2026-06-15 | €0.53 | +6.37% | €0.52 | €0.53 | €0.50 | 17.07K |
| 2026-06-12 | €0.50 | 0.00% | €0.52 | €0.52 | €0.50 | 928 |
| 2026-06-11 | €0.50 | -1.57% | €0.51 | €0.52 | €0.50 | 4.28K |
| 2026-06-10 | €0.51 | 0.00% | €0.51 | €0.51 | €0.51 | 3.77K |
| 2026-06-09 | €0.51 | 0.00% | €0.51 | €0.52 | €0.51 | 1.18K |
| 2026-06-08 | €0.51 | -1.92% | €0.52 | €0.53 | €0.51 | 905 |
| 2026-06-05 | €0.52 | 0.00% | €0.52 | €0.54 | €0.52 | 5.73K |
| 2026-06-04 | €0.52 | -3.70% | €0.53 | €0.55 | €0.52 | 6.26K |
| 2026-06-03 | €0.54 | -3.57% | €0.57 | €0.58 | €0.54 | 48.00K |
| 2026-06-02 | €0.56 | -4.44% | €0.59 | €0.59 | €0.55 | 18.40K |
| 2026-06-01 | €0.59 | -2.01% | €0.61 | €0.63 | €0.58 | 45.05K |
| 2026-05-29 | €0.60 | +19.60% | €0.52 | €0.63 | €0.52 | 137.14K |
| 2026-05-28 | €0.50 | +9.65% | €0.47 | €0.52 | €0.47 | 77.46K |