Skip to main content
DNXCorp SE (EPA:ALDNX)
France flag France · Delayed Price · Currency is EUR
15.10
0.00 (0.00%)
At close: Dec 5, 2025

DNXCorp SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 202514.6514.6514.5514.5514.55-0.34%22
Oct 13, 202514.2515.1514.2514.6014.602.10%979
Oct 10, 202514.0515.1514.0514.3014.30-2.05%3,435
Oct 9, 202514.3014.6014.0514.6014.602.46%1,194
Oct 8, 202514.0014.2514.0014.2514.25-964
Oct 7, 202514.5514.5513.8014.2514.253.26%3,107
Oct 6, 202514.6514.6513.4013.8013.80-3.50%2,052
Oct 3, 202514.0514.5014.0014.3014.301.78%290
Oct 2, 202514.3514.6014.0014.0514.05-2.09%1,041
Oct 1, 202514.8014.8014.3514.3514.35-3.04%174
Sep 30, 202514.0014.8014.0014.8014.802.78%916
Sep 29, 202514.5014.6014.0014.4014.400.70%1,558
Sep 26, 202514.7014.9514.1014.3014.30-10.06%4,612
Sep 25, 202515.8015.9015.8015.9015.90-303
Sep 24, 202515.5015.9014.4015.9015.902.58%1,311
Sep 23, 202515.6015.6015.5015.5015.50-535
Sep 22, 202515.9015.9015.5015.5015.50-0.32%230
Sep 19, 202515.5515.8515.5515.5515.55-114
Sep 18, 202515.5515.9515.5515.5515.55-2.51%815
Sep 17, 202515.7515.9515.5515.9515.95-0.31%86
Sep 16, 202516.0016.0016.0016.0016.00-165
Sep 15, 202516.1016.1016.0016.0016.00-107
Sep 12, 202515.7516.0515.7016.0016.000.31%393
Sep 11, 202516.1516.1515.9515.9515.95-1.24%261
Sep 10, 202516.4516.5016.1516.1516.15-1.82%467
Sep 9, 202515.8016.5015.8016.4516.450.92%322
Sep 8, 202515.7516.5015.7516.3016.303.49%1,310
Sep 5, 202516.0016.0015.7515.7515.75-3.08%176
Sep 4, 202516.1016.2516.0016.2516.252.52%345
Sep 3, 202515.9515.9515.8515.8515.85-0.94%5
Sep 2, 202515.9016.1515.7516.0016.00-1.84%753
Sep 1, 202516.4016.4016.2016.3016.30-0.61%364
Aug 29, 202516.5516.5515.9516.4016.40-0.61%324
Aug 28, 202516.5016.9015.9016.5016.501.85%1,112
Aug 27, 202515.9016.2015.9016.2016.20-0.92%417
Aug 26, 202515.9516.3515.9516.3516.353.15%332
Aug 25, 202516.4516.9515.8515.8515.85-3.94%1,686
Aug 22, 202516.2016.5516.2016.5016.50-217
Aug 21, 202515.8016.5015.8016.5016.504.43%1,192
Aug 20, 202516.0516.0515.4015.8015.80-1.56%455
Aug 19, 202515.3516.0515.3516.0516.050.31%330
Aug 18, 202516.0516.0515.3516.0016.00-132
Aug 15, 202515.6016.0015.2016.0016.00-1.54%417
Aug 14, 202515.9516.3015.5016.2516.251.88%279
Aug 13, 202516.1516.5015.4515.9515.95-1.54%1,047
Aug 12, 202516.9516.9516.1516.2016.20-4.71%1,195
Aug 11, 202515.9517.4515.9517.0017.008.28%3,493
Aug 8, 202515.5015.7015.4515.7015.702.28%221
Aug 7, 202514.9016.0014.8515.3515.356.60%3,292
Aug 6, 202514.2514.4014.2514.4014.402.49%223
Aug 5, 202514.3014.3514.0514.0514.05-2.43%758
Aug 4, 202514.1514.4014.0014.4014.401.77%353
Aug 1, 202514.1514.1514.0014.1514.15-152
Jul 31, 202514.1514.1514.0014.1514.151.80%346
Jul 30, 202513.7014.1513.7013.9013.903.35%856
Jul 29, 202513.4013.7513.4013.4513.45-2.54%368
Jul 28, 202513.5013.8013.4013.8013.800.73%763
Jul 25, 202513.5013.7013.5013.7013.70-1.08%394
Jul 24, 202514.0014.5013.4013.8513.85-7.36%4,757
Jul 23, 202515.1015.2014.2014.9514.95-2.29%1,286
Jul 22, 202516.1016.1015.1015.3015.30-2.24%470
Jul 21, 202516.5016.5015.1015.6515.65-4.57%3,952