Skip to main content
DNXCorp SE (EPA:ALDNX)
France flag France · Delayed Price · Currency is EUR
13.15
+0.05 (0.38%)
At close: Mar 6, 2026

DNXCorp SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.1013.2013.1013.1513.150.38%217
Mar 5, 202613.1013.1013.1013.1013.10-49
Mar 4, 202612.8513.1012.8513.1013.10-4.38%20
Mar 3, 202613.7013.7013.7013.7013.70-0.72%5
Mar 2, 202613.0013.9012.6513.8013.806.56%1,793
Feb 27, 202612.8013.0012.6512.9512.953.19%882
Feb 26, 202612.5512.5512.5512.5512.55--
Feb 25, 202612.6012.7012.1012.5512.55-0.40%2,150
Feb 24, 202612.0512.6012.0512.6012.603.28%893
Feb 23, 202612.0012.4512.0012.2012.20-2.79%428
Feb 20, 202613.0013.0011.7012.5512.55-3.46%3,011
Feb 19, 202613.5013.5013.0013.0013.00-5.80%1,892
Feb 18, 202613.9013.9013.0513.8013.80-1.08%1,240
Feb 17, 202614.0514.1013.9513.9513.95-0.71%336
Feb 16, 202614.0514.0514.0514.0514.05-0.35%343
Feb 13, 202614.1014.1014.1014.1014.10-44
Feb 12, 202614.1514.1514.1014.1014.100.36%10
Feb 11, 202614.0514.1514.0514.0514.05-0.35%210
Feb 10, 202614.1514.2014.1014.1014.100.36%226
Feb 9, 202614.2014.2014.0514.0514.05-0.35%455
Feb 6, 202614.2014.2014.1014.1014.10-0.70%509
Feb 5, 202614.3514.3514.2014.2014.20-1.05%154
Feb 4, 202614.2014.3514.2014.3514.35-62
Feb 3, 202614.1014.3514.1014.3514.350.35%113
Feb 2, 202614.0014.3014.0014.3014.300.35%747
Jan 30, 202614.2514.3514.2514.2514.25-0.70%261
Jan 29, 202614.3514.3514.2514.3514.35-486
Jan 28, 202614.4014.4014.3514.3514.35-305
Jan 27, 202614.4014.4014.3514.3514.35-1.03%118
Jan 26, 202614.5514.6014.5014.5014.50-0.34%407
Jan 23, 202614.5514.5514.5514.5514.55--
Jan 22, 202615.0015.0014.5514.5514.55-80
Jan 21, 202614.7014.7014.5514.5514.55-220
Jan 20, 202614.5514.5514.5514.5514.55-168
Jan 19, 202614.7014.7014.5514.5514.55-0.34%82
Jan 16, 202614.6014.6014.6014.6014.600.34%32
Jan 15, 202615.0015.0014.5514.5514.550.34%38
Jan 14, 202615.1015.1014.5014.5014.50-2.68%729
Jan 13, 202615.3015.5014.9014.9014.90-1,591
Jan 12, 202615.2515.2514.9014.9014.901.02%533
Jan 9, 202614.7514.7514.7514.7514.75-3.59%34
Jan 8, 202615.3015.3015.3015.3015.302.00%1
Jan 7, 202614.6015.1514.4515.0015.002.04%1,240
Jan 6, 202614.7014.7014.5014.7014.702.08%59
Jan 5, 202614.7015.0014.3514.4014.40-1.03%712
Jan 2, 202614.5514.6514.5514.5514.55-562
Dec 31, 202514.5514.5514.5514.5514.55--
Dec 30, 202514.3514.5514.3514.5514.551.39%33
Dec 29, 202514.6014.6014.3514.3514.35-362
Dec 24, 202514.3514.5014.3514.3514.35-0.35%486
Dec 23, 202514.3014.5514.3014.4014.40-145
Dec 22, 202514.4014.7014.4014.4014.40-190
Dec 19, 202514.3514.7014.3514.4014.40-0.35%543
Dec 18, 202514.9014.9014.4514.4514.45-3.02%28
Dec 17, 202514.9014.9014.9014.9014.90-0.67%7
Dec 16, 202514.9015.0014.4015.0015.004.53%1,970
Dec 15, 202514.4014.9014.3014.3514.35-4.01%826
Dec 12, 202514.4014.9514.4014.9514.95-15
Dec 11, 202514.3014.9514.3014.9514.953.10%867
Dec 10, 202514.3514.5014.3514.5014.50-2.36%328
Dec 9, 202514.9014.9014.0014.8514.85-0.67%1,910
Dec 8, 202515.0015.0014.9514.9514.95-0.99%979
Dec 5, 202515.1015.1015.1015.1015.10--
Dec 4, 202515.3515.4015.1015.1015.100.67%41
Dec 3, 202515.4015.4015.0015.0015.00-69
Dec 2, 202515.3015.4015.0015.0015.00-515
Dec 1, 202514.7015.0014.7015.0015.00-0.66%174
Nov 28, 202514.6015.1014.4515.1015.102.72%660
Nov 27, 202515.2015.2014.6514.7014.70-3.29%2,165
Nov 26, 202515.0015.2014.5515.2015.200.33%1,102
Nov 25, 202514.7015.1514.3515.1515.153.06%119
Nov 24, 202514.3015.3014.3014.7014.700.34%2,146
Nov 21, 202514.6514.6514.6514.6514.65-52
Nov 20, 202514.9014.9014.6514.6514.65-1.68%195
Nov 19, 202514.8014.9014.8014.9014.900.68%233
Nov 18, 202514.8014.8014.8014.8014.801.37%21
Nov 17, 202514.8514.9014.6014.6014.60-2.01%196
Nov 14, 202514.9014.9014.9014.9014.90-1.32%708
Nov 13, 202515.2515.3015.1015.1015.10-1.31%1,109
Nov 12, 202515.4015.4015.0015.3015.30-872
Nov 11, 202514.9015.3014.9015.3015.302.68%196
Nov 10, 202514.9515.2514.7014.9014.90-0.33%1,462
Nov 7, 202514.5514.9514.5514.9514.951.01%111
Nov 6, 202514.7514.8014.7514.8014.801.02%148
Nov 5, 202514.4014.6514.4014.6514.653.17%2,297
Nov 4, 202514.2014.2014.2014.2014.20-1.39%410
Nov 3, 202514.3014.4014.3014.4014.40-2.04%288
Oct 31, 202514.7014.7014.7014.7014.70--
Oct 30, 202514.7514.8014.3514.7014.70-653
Oct 29, 202515.0015.0014.3014.7014.703.52%1,233
Oct 28, 202514.1014.4014.1014.2014.20-0.70%334
Oct 27, 202514.2014.5014.1014.3014.300.70%320
Oct 24, 202514.2014.4514.2014.2014.20-831
Oct 23, 202514.5014.5014.2014.2014.20-2.74%705
Oct 22, 202515.2015.2014.6014.6014.60-3.95%466
Oct 21, 202514.7015.2014.7015.2015.20-73
Oct 20, 202515.2015.2014.6515.2015.200.33%991
Oct 17, 202515.1515.1514.6515.1515.15-144
Oct 16, 202514.6515.1514.6515.1515.151.00%35
Oct 15, 202515.0015.0014.6015.0015.003.09%1,020