Alnylam Pharmaceuticals, Inc. (ETR:DUL)
Germany
· Delayed Price · Currency is EUR 276.30
-0.05 (-0.02%)
Mar 6, 2026, 2:43 PM CET
Alnylam Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | -0.25% | - |
| Mar 4, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | 2.52% | - |
| Mar 3, 2026 | 277.80 | 278.00 | 273.40 | 273.40 | 273.40 | -1.87% | 265 |
| Mar 2, 2026 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | -0.57% | - |
| Feb 27, 2026 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | 1.19% | - |
| Feb 26, 2026 | 276.30 | 277.10 | 276.30 | 276.90 | 276.90 | -0.29% | 7 |
| Feb 25, 2026 | 286.00 | 286.00 | 277.70 | 277.70 | 277.70 | -0.72% | 1 |
| Feb 24, 2026 | 277.20 | 279.70 | 277.20 | 279.70 | 279.70 | -3.98% | 4 |
| Feb 23, 2026 | 291.30 | 291.30 | 291.30 | 291.30 | 291.30 | 0.34% | 26 |
| Feb 20, 2026 | 290.20 | 290.30 | 290.20 | 290.30 | 290.30 | 1.90% | 1 |
| Feb 19, 2026 | 283.70 | 284.90 | 279.60 | 284.90 | 284.90 | 1.10% | 22 |
| Feb 18, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | 6.94% | - |
| Feb 13, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | -1.83% | - |
| Feb 12, 2026 | 278.10 | 278.10 | 268.40 | 268.40 | 268.40 | -0.07% | 133 |
| Feb 11, 2026 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | 0.22% | - |
| Feb 10, 2026 | 272.20 | 272.20 | 268.00 | 268.00 | 268.00 | -5.60% | 72 |
| Feb 6, 2026 | 277.90 | 284.00 | 277.90 | 283.90 | 283.90 | -4.57% | 6 |
| Feb 5, 2026 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | -0.53% | 1 |
| Feb 4, 2026 | 297.30 | 299.10 | 297.30 | 299.10 | 299.10 | 2.40% | 1 |
| Feb 3, 2026 | 287.30 | 292.10 | 287.30 | 292.10 | 292.10 | 1.14% | 2 |
| Feb 2, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | 0.42% | - |
| Jan 30, 2026 | 284.70 | 287.60 | 284.70 | 287.60 | 287.60 | -1.37% | 3 |
| Jan 29, 2026 | 297.00 | 297.00 | 291.60 | 291.60 | 291.60 | -0.95% | 1 |
| Jan 28, 2026 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | -3.22% | - |
| Jan 27, 2026 | 307.60 | 307.60 | 304.20 | 304.20 | 304.20 | 0.33% | 7 |
| Jan 26, 2026 | 312.10 | 312.10 | 303.20 | 303.20 | 303.20 | -1.17% | 1 |
| Jan 23, 2026 | 308.50 | 308.50 | 306.80 | 306.80 | 306.80 | -3.79% | 1 |
| Jan 22, 2026 | 314.00 | 319.60 | 314.00 | 318.90 | 318.90 | 5.00% | 6 |
| Jan 21, 2026 | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | 0.80% | - |
| Jan 20, 2026 | 306.90 | 306.90 | 299.10 | 301.30 | 301.30 | -2.99% | 39 |
| Jan 16, 2026 | 313.00 | 313.00 | 309.10 | 310.60 | 310.60 | -1.02% | 87 |
| Jan 15, 2026 | 315.60 | 315.60 | 313.80 | 313.80 | 313.80 | 0.42% | 10 |
| Jan 14, 2026 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | -1.51% | - |
| Jan 13, 2026 | 322.20 | 322.20 | 316.50 | 317.30 | 317.30 | -3.85% | 25 |
| Jan 12, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -5.85% | 5 |
| Jan 9, 2026 | 345.00 | 350.60 | 345.00 | 350.50 | 350.50 | -1.27% | 29 |
| Jan 8, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 6.96% | - |
| Jan 6, 2026 | 331.80 | 331.90 | 331.80 | 331.90 | 331.90 | 0.18% | 2 |
| Jan 5, 2026 | 343.50 | 343.50 | 331.30 | 331.30 | 331.30 | -2.87% | 4 |
| Jan 2, 2026 | 343.40 | 343.40 | 341.10 | 341.10 | 341.10 | 1.70% | 19 |
| Dec 30, 2025 | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | -1.41% | - |
| Dec 29, 2025 | 340.40 | 340.40 | 340.20 | 340.20 | 340.20 | 0.27% | 3 |
| Dec 23, 2025 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | -1.77% | - |
| Dec 22, 2025 | 340.00 | 348.20 | 340.00 | 345.40 | 345.40 | 5.59% | 63 |
| Dec 18, 2025 | 327.10 | 327.10 | 327.10 | 327.10 | 327.10 | -1.89% | 7 |
| Dec 17, 2025 | 332.30 | 333.40 | 332.30 | 333.40 | 333.40 | 3.86% | 30 |
| Dec 16, 2025 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | -4.95% | 28 |
| Dec 15, 2025 | 337.70 | 337.70 | 337.70 | 337.70 | 337.70 | 1.26% | - |
| Dec 12, 2025 | 335.10 | 335.10 | 333.50 | 333.50 | 333.50 | -3.47% | 8 |
| Dec 11, 2025 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | -4.85% | - |
| Dec 9, 2025 | 368.20 | 368.20 | 363.10 | 363.10 | 363.10 | -1.01% | 30 |
| Dec 8, 2025 | 379.00 | 379.00 | 366.80 | 366.80 | 366.80 | -6.67% | 6 |
| Dec 5, 2025 | 399.30 | 399.30 | 393.00 | 393.00 | 393.00 | -2.63% | 3 |
| Dec 4, 2025 | 403.60 | 403.60 | 403.60 | 403.60 | 403.60 | -0.96% | - |
| Dec 3, 2025 | 407.50 | 407.50 | 407.50 | 407.50 | 407.50 | 2.23% | - |
| Dec 2, 2025 | 398.60 | 398.60 | 398.60 | 398.60 | 398.60 | 0.61% | - |
| Dec 1, 2025 | 396.20 | 396.20 | 396.20 | 396.20 | 396.20 | 1.33% | - |
| Nov 28, 2025 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 1.88% | - |
| Nov 27, 2025 | 383.80 | 383.80 | 383.80 | 383.80 | 383.80 | 0.58% | - |
| Nov 26, 2025 | 381.60 | 381.60 | 381.60 | 381.60 | 381.60 | 2.00% | - |
| Nov 25, 2025 | 374.10 | 374.10 | 374.10 | 374.10 | 374.10 | -1.89% | - |
| Nov 24, 2025 | 381.30 | 381.30 | 381.30 | 381.30 | 381.30 | -4.34% | - |
| Nov 20, 2025 | 398.60 | 398.60 | 398.60 | 398.60 | 398.60 | 0.28% | - |
| Nov 19, 2025 | 404.90 | 404.90 | 397.50 | 397.50 | 397.50 | -1.02% | 2 |
| Nov 18, 2025 | 401.60 | 401.60 | 401.60 | 401.60 | 401.60 | 1.57% | - |
| Nov 17, 2025 | 395.40 | 395.40 | 395.40 | 395.40 | 395.40 | 0.33% | - |
| Nov 14, 2025 | 394.10 | 394.10 | 394.10 | 394.10 | 394.10 | 1.55% | - |
| Nov 13, 2025 | 388.10 | 388.10 | 388.10 | 388.10 | 388.10 | -0.51% | - |
| Nov 12, 2025 | 390.10 | 390.10 | 390.10 | 390.10 | 390.10 | 0.67% | - |
| Nov 11, 2025 | 383.50 | 387.50 | 382.00 | 387.50 | 387.50 | -0.13% | 12 |
| Nov 10, 2025 | 386.30 | 388.00 | 386.30 | 388.00 | 388.00 | 3.85% | 18 |
| Nov 7, 2025 | 376.10 | 376.10 | 373.60 | 373.60 | 373.60 | -1.89% | 1 |
| Nov 6, 2025 | 382.10 | 382.10 | 380.80 | 380.80 | 380.80 | 1.14% | 2 |
| Nov 5, 2025 | 372.90 | 376.50 | 372.90 | 376.50 | 376.50 | 1.13% | 1 |
| Nov 4, 2025 | 372.30 | 372.30 | 372.30 | 372.30 | 372.30 | -1.51% | - |
| Nov 3, 2025 | 392.00 | 392.00 | 378.00 | 378.00 | 378.00 | -9.44% | 8 |
| Oct 30, 2025 | 417.40 | 417.40 | 417.40 | 417.40 | 417.40 | 2.20% | 51 |
| Oct 29, 2025 | 408.40 | 408.40 | 408.40 | 408.40 | 408.40 | -1.19% | - |
| Oct 28, 2025 | 407.30 | 414.50 | 407.30 | 413.30 | 413.30 | 0.19% | 4 |
| Oct 27, 2025 | 409.00 | 412.50 | 409.00 | 412.50 | 412.50 | 2.97% | 2 |
| Oct 24, 2025 | 400.60 | 400.60 | 400.60 | 400.60 | 400.60 | 0.58% | - |
| Oct 23, 2025 | 401.10 | 401.10 | 398.30 | 398.30 | 398.30 | -0.85% | 80 |
| Oct 22, 2025 | 409.50 | 410.10 | 401.70 | 401.70 | 401.70 | -2.43% | 80 |
| Oct 21, 2025 | 414.70 | 414.70 | 411.70 | 411.70 | 411.70 | -1.29% | 17 |
| Oct 20, 2025 | 412.90 | 417.10 | 412.90 | 417.10 | 417.10 | 1.41% | 5 |
| Oct 17, 2025 | 406.80 | 414.20 | 406.70 | 411.30 | 411.30 | -1.13% | 202 |
| Oct 16, 2025 | 414.50 | 416.00 | 414.50 | 416.00 | 416.00 | 0.46% | 3 |
| Oct 15, 2025 | 408.00 | 414.10 | 408.00 | 414.10 | 414.10 | 1.50% | 8 |
| Oct 14, 2025 | 404.00 | 408.00 | 404.00 | 408.00 | 408.00 | 0.84% | 30 |
| Oct 13, 2025 | 406.50 | 406.50 | 404.60 | 404.60 | 404.60 | 4.20% | 1 |
| Oct 10, 2025 | 399.70 | 399.70 | 388.30 | 388.30 | 388.30 | -1.60% | 12 |
| Oct 9, 2025 | 394.60 | 394.60 | 394.60 | 394.60 | 394.60 | 0.03% | - |
| Oct 8, 2025 | 398.30 | 398.30 | 394.50 | 394.50 | 394.50 | 1.21% | 1 |
| Oct 7, 2025 | 393.30 | 393.30 | 389.80 | 389.80 | 389.80 | 1.17% | 2 |
| Oct 6, 2025 | 385.30 | 385.30 | 385.30 | 385.30 | 385.30 | -0.59% | - |
| Oct 3, 2025 | 387.60 | 387.60 | 387.60 | 387.60 | 387.60 | 0.75% | - |
| Oct 2, 2025 | 385.00 | 385.50 | 384.70 | 384.70 | 384.70 | -2.29% | 22 |
| Oct 1, 2025 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | 1.86% | - |
| Sep 30, 2025 | 385.00 | 390.00 | 378.10 | 386.50 | 386.50 | 0.42% | 54 |
| Sep 29, 2025 | 383.80 | 384.90 | 383.00 | 384.90 | 384.90 | 0.89% | 110 |