Skip to main content
DNXCorp SE (EPA:ALDNX)
France flag France · Delayed Price · Currency is EUR
15.85
+0.80 (5.32%)
Apr 28, 2026, 5:12 PM CET

DNXCorp SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202615.0015.4015.0015.0515.050.33%1,239
Apr 24, 202615.0015.2015.0015.0015.00-466
Apr 23, 202614.4015.4014.4015.0015.004.53%1,527
Apr 22, 202614.3014.3514.2514.3514.352.87%289
Apr 21, 202613.9513.9513.9513.9513.950.36%1
Apr 20, 202613.9013.9013.9013.9013.90-40
Apr 17, 202613.8514.2513.8013.9013.901.09%370
Apr 16, 202613.7513.7513.7513.7513.75-1.79%58
Apr 15, 202614.0014.0014.0014.0014.00--
Apr 14, 202614.0014.0014.0014.0014.00--
Apr 13, 202614.0014.0013.9514.0014.00-345
Apr 10, 202613.2014.0013.2014.0014.00-1.06%336
Apr 9, 202613.7014.1513.4014.1514.155.60%492
Apr 8, 202613.4513.4513.4013.4013.400.37%220
Apr 7, 202613.7513.8513.3513.3513.35-2.20%628
Apr 2, 202613.3513.6513.1513.6513.65-240
Apr 1, 202613.6513.6513.6513.6513.65-240
Mar 31, 202613.7013.9013.6513.6513.65-2.50%105
Mar 30, 202614.0014.0014.0014.0014.00--
Mar 27, 202613.9014.0013.6514.0014.000.72%190
Mar 26, 202614.0014.0013.9013.9013.90-272
Mar 25, 202614.0014.0013.9013.9013.90-18
Mar 24, 202613.9013.9013.9013.9013.90-1
Mar 23, 202613.9014.0013.9013.9013.901.09%559
Mar 20, 202614.1014.1513.7513.7513.75-2.83%177
Mar 19, 202614.1014.1514.1014.1514.151.43%643
Mar 18, 202614.0014.0013.7013.9513.951.09%64
Mar 17, 202613.7014.2013.7013.8013.80-3.50%14
Mar 16, 202614.1014.3013.6014.3014.306.32%80
Mar 13, 202613.6513.6513.4513.4513.45-1.47%200
Mar 12, 202614.2014.2013.6513.6513.65-2.15%114
Mar 11, 202613.9514.0013.9513.9513.950.36%295
Mar 10, 202613.9013.9013.9013.9013.90-220
Mar 9, 202613.1513.9013.1513.9013.905.70%1,611
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