Denali Therapeutics Inc. (FRA:4DN)
Germany
· Delayed Price · Currency is EUR 17.19
+1.00 (6.18%)
Last updated: Dec 5, 2025, 8:16 AM CET
Denali Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 6.18% | - |
| Dec 4, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 6.06% | - |
| Dec 3, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.52% | - |
| Dec 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.55% | - |
| Dec 1, 2025 | 16.43 | 16.43 | 15.90 | 15.90 | 15.90 | -6.47% | 133 |
| Nov 28, 2025 | 16.65 | 17.00 | 16.65 | 17.00 | 17.00 | 2.47% | 975 |
| Nov 27, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -2.15% | - |
| Nov 26, 2025 | 16.50 | 16.96 | 16.50 | 16.96 | 16.96 | 4.40% | 1,250 |
| Nov 25, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.71% | - |
| Nov 24, 2025 | 15.66 | 16.13 | 15.66 | 16.13 | 16.13 | 9.21% | 750 |
| Nov 21, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.37% | 200 |
| Nov 20, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.93% | - |
| Nov 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.83% | - |
| Nov 18, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.80% | - |
| Nov 17, 2025 | 15.09 | 15.09 | 15.00 | 15.00 | 15.00 | 3.31% | 200 |
| Nov 14, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -3.65% | - |
| Nov 13, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.63% | - |
| Nov 12, 2025 | 15.09 | 15.17 | 15.09 | 15.17 | 15.17 | 13.26% | 80 |
| Nov 11, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 3.32% | - |
| Nov 10, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 4.35% | - |
| Nov 7, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -3.16% | - |
| Nov 6, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.39% | - |
| Nov 5, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.64% | - |
| Nov 4, 2025 | 13.14 | 13.14 | 13.09 | 13.09 | 13.09 | -6.57% | 280 |
| Nov 3, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.74% | - |
| Oct 31, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.77% | - |
| Oct 30, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -4.08% | - |
| Oct 29, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 4.86% | - |
| Oct 28, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.77% | - |
| Oct 27, 2025 | 13.70 | 13.70 | 13.69 | 13.69 | 13.69 | 0.55% | 75 |
| Oct 24, 2025 | 13.60 | 13.61 | 13.60 | 13.61 | 13.61 | -0.33% | 67 |
| Oct 23, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -5.66% | - |
| Oct 22, 2025 | 14.53 | 14.53 | 14.48 | 14.48 | 14.48 | -1.80% | 300 |
| Oct 21, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 3.66% | - |
| Oct 20, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.92% | - |
| Oct 17, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 1.26% | - |
| Oct 16, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 6.71% | 74 |
| Oct 15, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 5.89% | - |
| Oct 14, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -5.78% | - |
| Oct 13, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -5.60% | - |
| Oct 10, 2025 | 13.90 | 14.06 | 13.85 | 13.85 | 13.85 | -0.07% | 680 |
| Oct 9, 2025 | 13.39 | 13.86 | 13.39 | 13.86 | 13.86 | 8.62% | 100 |
| Oct 8, 2025 | 12.75 | 12.76 | 12.75 | 12.76 | 12.76 | -1.01% | 240 |
| Oct 7, 2025 | 13.10 | 13.10 | 12.89 | 12.89 | 12.89 | -1.83% | 200 |
| Oct 6, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.70% | 100 |
| Oct 3, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 2.14% | 50 |
| Oct 2, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 3.31% | - |
| Oct 1, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.53% | - |
| Sep 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.80% | - |
| Sep 29, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.46% | - |
| Sep 26, 2025 | 11.43 | 12.03 | 11.43 | 11.90 | 11.90 | 3.07% | 109 |
| Sep 25, 2025 | 11.42 | 11.55 | 11.42 | 11.55 | 11.55 | 4.95% | 15 |
| Sep 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Sep 23, 2025 | 11.22 | 11.40 | 11.22 | 11.40 | 11.40 | 5.70% | 5,216 |
| Sep 22, 2025 | 10.79 | 11.06 | 10.79 | 10.79 | 10.79 | -3.06% | 550 |
| Sep 19, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -1.24% | - |
| Sep 18, 2025 | 11.04 | 11.27 | 11.04 | 11.27 | 11.27 | -2.00% | 175 |
| Sep 17, 2025 | 11.11 | 11.50 | 11.11 | 11.50 | 11.50 | 1.73% | 100 |
| Sep 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -7.83% | 240 |
| Sep 15, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -3.43% | - |
| Sep 12, 2025 | 12.56 | 12.70 | 12.56 | 12.70 | 12.70 | 1.56% | 200 |
| Sep 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -5.48% | - |
| Sep 10, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 2.88% | 150 |
| Sep 9, 2025 | 13.09 | 13.09 | 12.86 | 12.86 | 12.86 | -3.96% | 300 |
| Sep 8, 2025 | 13.34 | 13.39 | 13.34 | 13.39 | 13.39 | 3.88% | 315 |
| Sep 5, 2025 | 12.61 | 12.94 | 12.61 | 12.89 | 12.89 | -1.34% | 640 |
| Sep 4, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -3.47% | - |
| Sep 3, 2025 | 13.20 | 13.53 | 13.20 | 13.53 | 13.53 | 2.50% | 1,076 |
| Sep 2, 2025 | 13.10 | 13.33 | 13.10 | 13.20 | 13.20 | 1.97% | 2,362 |
| Sep 1, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -2.34% | - |
| Aug 29, 2025 | 13.32 | 13.65 | 13.26 | 13.26 | 13.26 | -0.38% | 190 |
| Aug 28, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -1.55% | - |
| Aug 27, 2025 | 13.30 | 13.52 | 13.30 | 13.52 | 13.52 | 1.54% | 350 |
| Aug 26, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.18% | - |
| Aug 25, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.77% | - |
| Aug 22, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 5.49% | - |
| Aug 21, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.90% | - |
| Aug 20, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - | - |
| Aug 19, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.04% | - |
| Aug 18, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.26% | - |
| Aug 15, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.87% | - |
| Aug 14, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 11.99% | - |
| Aug 13, 2025 | 11.25 | 11.25 | 11.22 | 11.22 | 11.22 | -5.79% | 40 |
| Aug 12, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.13% | - |
| Aug 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.10% | - |
| Aug 8, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.65% | - |
| Aug 7, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.49% | - |
| Aug 6, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.25% | - |
| Aug 5, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 7.52% | - |
| Aug 4, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -3.54% | - |
| Aug 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.38% | - |
| Jul 31, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 2.01% | - |
| Jul 30, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.09% | - |
| Jul 29, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.73% | - |
| Jul 28, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -4.08% | - |
| Jul 25, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.82% | - |
| Jul 24, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 3.82% | - |
| Jul 23, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.13% | - |
| Jul 22, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.76% | - |
| Jul 21, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -3.90% | - |