DNXCORP SE ALDNX
EURONEXT · France · Technology Services
€19.45-0.40 (-2.02%)
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 | €19.85 | -1.24% | €20.10 | €20.10 | €19.65 | 355 |
| 2026-09-29 | €20.10 | -1.95% | €20.10 | €20.50 | €19.50 | 3.03K |
| 2026-09-28 | €20.50 | -1.44% | €20.80 | €20.80 | €18.95 | 4.36K |
| 2026-09-25 | €20.80 | +11.53% | €20.10 | €20.80 | €20.00 | 3.76K |
| 2026-09-24 | €18.65 | +2.47% | €18.60 | €19.35 | €18.60 | 132 |
| 2026-09-23 | €18.20 | -6.43% | €19.75 | €19.75 | €18.20 | 1.36K |
| 2026-09-22 | €19.45 | -1.77% | €19.35 | €19.75 | €19.35 | 90 |
| 2026-09-21 | €19.80 | +0.25% | €19.35 | €19.80 | €19.35 | 356 |
| 2026-09-18 | €19.75 | 0.00% | €19.75 | €19.75 | €19.75 | 0 |
| 2026-09-17 | €19.75 | 0.00% | €19.35 | €19.75 | €19.35 | 732 |
| 2026-09-16 | €19.75 | -0.25% | €19.35 | €19.75 | €19.30 | 247 |
| 2026-09-15 | €19.80 | 0.00% | €19.80 | €19.80 | €19.80 | 28 |
| 2026-09-14 | €19.80 | -0.25% | €19.35 | €19.85 | €19.35 | 542 |
| 2026-09-11 | €19.85 | +2.58% | €19.85 | €19.85 | €19.85 | 50 |
| 2026-09-10 | €19.35 | -2.52% | €19.50 | €19.50 | €19.35 | 85 |
| 2026-09-09 | €19.85 | 0.00% | €19.80 | €19.85 | €19.40 | 490 |
| 2026-09-08 | €19.85 | +2.58% | €19.70 | €19.85 | €19.70 | 33 |
| 2026-09-07 | €19.35 | -1.78% | €19.70 | €19.70 | €19.25 | 718 |
| 2026-09-04 | €19.70 | +1.03% | €19.80 | €19.90 | €19.70 | 23 |
| 2026-09-03 | €19.50 | +1.30% | €19.50 | €19.50 | €19.50 | 41 |
| 2026-09-02 | €19.25 | 0.00% | €19.25 | €19.25 | €19.25 | 0 |
| 2026-09-01 | €19.25 | -1.03% | €19.60 | €19.60 | €19.25 | 729 |
| 2026-08-31 | €19.45 | -0.26% | €19.35 | €19.55 | €19.35 | 802 |
| 2026-08-28 | €19.50 | -2.26% | €20.00 | €20.00 | €19.50 | 162 |
| 2026-08-27 | €19.95 | +0.50% | €19.85 | €20.10 | €19.85 | 312 |
| 2026-08-26 | €19.85 | 0.00% | €19.85 | €19.85 | €19.85 | 2 |
| 2026-08-25 | €19.85 | 0.00% | €19.55 | €19.85 | €19.55 | 10 |
| 2026-08-24 | €19.85 | +0.76% | €19.80 | €19.85 | €19.80 | 423 |
| 2026-08-21 | €19.70 | -1.25% | €19.95 | €20.40 | €19.70 | 668 |
| 2026-08-20 | €19.95 | +0.76% | €19.50 | €20.00 | €19.50 | 158 |
| 2026-08-19 | €19.80 | 0.00% | €19.80 | €19.80 | €19.80 | 40 |
| 2026-08-18 | €19.80 | -0.75% | €20.00 | €20.00 | €19.35 | 161 |
| 2026-08-17 | €19.95 | +1.27% | €19.40 | €20.00 | €19.00 | 3.23K |
| 2026-08-14 | €19.70 | +0.25% | €19.70 | €19.70 | €19.35 | 21 |
| 2026-08-13 | €19.65 | +0.77% | €19.50 | €19.65 | €19.00 | 2.16K |
| 2026-08-12 | €19.50 | -0.26% | €19.50 | €19.50 | €19.00 | 204 |
| 2026-08-11 | €19.55 | +0.77% | €19.30 | €19.60 | €19.30 | 2.57K |
| 2026-08-10 | €19.40 | +2.65% | €19.40 | €19.40 | €19.20 | 299 |
| 2026-08-07 | €18.90 | -1.05% | €19.10 | €19.40 | €18.90 | 1.18K |
| 2026-08-06 | €19.10 | +2.69% | €18.90 | €19.40 | €18.90 | 1.06K |
| 2026-08-05 | €18.60 | -0.53% | €18.90 | €18.90 | €18.60 | 88 |
| 2026-08-04 | €18.70 | 0.00% | €18.85 | €18.85 | €18.70 | 67 |
| 2026-08-03 | €18.70 | 0.00% | €18.85 | €18.85 | €18.70 | 752 |
| 2026-07-31 | €18.70 | 0.00% | €18.70 | €18.70 | €18.70 | 203 |
| 2026-07-30 | €18.70 | 0.00% | €18.70 | €18.90 | €18.70 | 100 |
| 2026-07-29 | €18.70 | -0.53% | €18.70 | €18.80 | €18.70 | 618 |
| 2026-07-28 | €18.80 | +2.17% | €18.95 | €18.95 | €18.40 | 213 |
| 2026-07-27 | €18.40 | -0.54% | €19.00 | €19.00 | €18.40 | 313 |
| 2026-07-24 | €18.50 | -1.07% | €18.50 | €18.85 | €18.50 | 1.10K |
| 2026-07-23 | €18.70 | 0.00% | €18.70 | €19.00 | €18.40 | 1.39K |
| 2026-07-22 | €18.70 | -0.27% | €18.75 | €19.00 | €18.70 | 273 |
| 2026-07-21 | €18.75 | -2.34% | €19.80 | €19.80 | €18.75 | 502 |
| 2026-07-20 | €19.20 | -15.42% | €20.30 | €20.30 | €19.20 | 2.26K |
| 2026-07-17 | €22.70 | +3.65% | €21.90 | €22.70 | €20.70 | 11.37K |
| 2026-07-16 | €21.90 | +0.46% | €21.50 | €21.90 | €20.10 | 3.65K |
| 2026-07-15 | €21.80 | +2.83% | €21.50 | €21.90 | €21.30 | 3.08K |
| 2026-07-14 | €21.20 | +5.47% | €20.30 | €21.30 | €19.80 | 4.88K |
| 2026-07-13 | €20.10 | +0.75% | €19.95 | €20.30 | €19.85 | 3.30K |
| 2026-07-10 | €19.95 | +3.10% | €19.35 | €19.95 | €19.35 | 2.35K |
| 2026-07-09 | €19.35 | +2.38% | €18.90 | €19.45 | €18.50 | 1.23K |
| 2026-07-08 | €18.90 | +3.85% | €18.20 | €18.90 | €18.20 | 1.19K |
| 2026-07-07 | €18.20 | 0.00% | €18.00 | €18.20 | €18.00 | 158 |
| 2026-07-06 | €18.20 | +2.54% | €18.20 | €18.20 | €18.10 | 586 |
| 2026-07-03 | €17.75 | -0.56% | €17.70 | €17.80 | €17.70 | 281 |
| 2026-07-02 | €17.85 | +2.00% | €17.85 | €17.85 | €17.85 | 7 |
| 2026-07-01 | €17.50 | 0.00% | €17.50 | €17.50 | €17.50 | 0 |
| 2026-06-30 | €17.50 | 0.00% | €17.50 | €17.50 | €17.50 | 21 |
| 2026-06-29 | €17.50 | +0.29% | €17.45 | €18.20 | €17.45 | 1.52K |
| 2026-06-26 | €17.45 | +0.87% | €17.30 | €17.55 | €17.30 | 1.89K |
| 2026-06-25 | €17.30 | +1.17% | €17.30 | €17.30 | €17.30 | 1.10K |
| 2026-06-24 | €17.10 | -0.87% | €17.20 | €17.30 | €17.00 | 1.64K |
| 2026-06-23 | €17.25 | -1.15% | €17.10 | €17.25 | €17.10 | 434 |
| 2026-06-22 | €17.45 | -3.06% | €17.95 | €17.95 | €17.20 | 583 |
| 2026-06-19 | €18.00 | +1.69% | €17.65 | €18.00 | €17.00 | 1.45K |
| 2026-06-18 | €17.70 | -2.75% | €18.00 | €18.10 | €17.15 | 58 |
| 2026-06-17 | €18.20 | +6.43% | €17.05 | €18.20 | €16.95 | 2.46K |
| 2026-06-16 | €17.10 | -0.58% | €17.20 | €17.45 | €17.00 | 1.79K |
| 2026-06-15 | €17.20 | +6.50% | €16.60 | €17.25 | €16.60 | 2.85K |
| 2026-06-12 | €16.15 | +2.54% | €16.00 | €16.70 | €16.00 | 1.14K |
| 2026-06-11 | €15.75 | -1.56% | €16.00 | €16.00 | €15.75 | 744 |
| 2026-06-10 | €16.00 | 0.00% | €16.00 | €16.15 | €15.75 | 556 |
| 2026-06-09 | €16.00 | -3.03% | €16.50 | €16.50 | €15.30 | 1.99K |
| 2026-06-08 | €16.50 | -2.08% | €16.65 | €16.85 | €16.50 | 823 |
| 2026-06-05 | €16.85 | -0.59% | €17.00 | €17.20 | €16.85 | 321 |
| 2026-06-04 | €16.95 | -2.59% | €17.40 | €17.40 | €16.95 | 194 |
| 2026-06-03 | €17.40 | +3.57% | €16.80 | €17.45 | €16.60 | 1.22K |
| 2026-06-02 | €16.80 | -1.75% | €17.55 | €17.55 | €16.80 | 991 |
| 2026-06-01 | €17.10 | -2.84% | €17.60 | €17.60 | €17.10 | 410 |
| 2026-05-29 | €17.60 | +3.53% | €17.10 | €17.60 | €17.10 | 433 |
| 2026-05-28 | €17.00 | +0.89% | €17.05 | €17.10 | €17.00 | 522 |