Alnylam Pharmaceuticals, Inc. (FRA:DUL)
Germany
· Delayed Price · Currency is EUR 391.80
-5.40 (-1.36%)
Last updated: Dec 5, 2025, 7:55 PM CET
Alnylam Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 396.50 | 396.50 | 396.50 | 396.50 | - | -0.18% | - |
| Dec 4, 2025 | 403.70 | 403.70 | 397.20 | 397.20 | 397.20 | -1.54% | - |
| Dec 3, 2025 | 397.30 | 408.00 | 395.00 | 403.40 | 403.40 | 1.05% | 47 |
| Dec 2, 2025 | 388.40 | 401.00 | 388.40 | 399.20 | 399.20 | 2.12% | 30 |
| Dec 1, 2025 | 384.50 | 395.90 | 384.50 | 390.90 | 390.90 | 1.22% | - |
| Nov 28, 2025 | 382.00 | 392.20 | 382.00 | 386.20 | 386.20 | 1.36% | 20 |
| Nov 27, 2025 | 381.10 | 381.20 | 381.00 | 381.00 | 381.00 | -0.18% | - |
| Nov 26, 2025 | 369.30 | 382.40 | 369.30 | 381.70 | 381.70 | 2.83% | - |
| Nov 25, 2025 | 373.80 | 376.50 | 371.20 | 371.20 | 371.20 | -0.80% | 50 |
| Nov 24, 2025 | 376.40 | 385.00 | 368.30 | 374.20 | 374.20 | -1.19% | 51 |
| Nov 21, 2025 | 384.70 | 386.90 | 378.70 | 378.70 | 378.70 | -2.12% | 30 |
| Nov 20, 2025 | 399.60 | 399.60 | 386.90 | 386.90 | 386.90 | -3.40% | - |
| Nov 19, 2025 | 396.30 | 400.50 | 396.30 | 400.50 | 400.50 | 0.33% | 30 |
| Nov 18, 2025 | 392.20 | 403.10 | 392.10 | 399.20 | 399.20 | 0.30% | 36 |
| Nov 17, 2025 | 384.40 | 398.80 | 384.40 | 398.00 | 398.00 | 2.92% | - |
| Nov 14, 2025 | 386.90 | 395.20 | 386.20 | 386.70 | 386.70 | -0.80% | - |
| Nov 13, 2025 | 389.00 | 389.80 | 385.50 | 389.80 | 389.80 | -0.81% | - |
| Nov 12, 2025 | 388.00 | 394.00 | 387.80 | 393.00 | 393.00 | 0.43% | - |
| Nov 11, 2025 | 379.60 | 391.30 | 379.60 | 391.30 | 391.30 | 1.98% | - |
| Nov 10, 2025 | 380.90 | 387.00 | 380.90 | 383.70 | 383.70 | 0.39% | - |
| Nov 7, 2025 | 376.10 | 382.20 | 372.80 | 382.20 | 382.20 | 0.66% | - |
| Nov 6, 2025 | 380.10 | 381.60 | 374.60 | 379.70 | 379.70 | -0.24% | 10 |
| Nov 5, 2025 | 366.40 | 380.60 | 365.50 | 380.60 | 380.60 | 3.23% | - |
| Nov 4, 2025 | 370.80 | 372.70 | 368.70 | 368.70 | 368.70 | -1.86% | 10 |
| Nov 3, 2025 | 392.20 | 392.40 | 375.60 | 375.70 | 375.70 | -4.30% | 52 |
| Oct 31, 2025 | 386.10 | 398.00 | 384.80 | 392.60 | 392.60 | 1.71% | 28 |
| Oct 30, 2025 | 411.20 | 414.60 | 382.40 | 386.00 | 386.00 | -6.33% | 167 |
| Oct 29, 2025 | 405.90 | 412.10 | 405.90 | 412.10 | 412.10 | 1.73% | - |
| Oct 28, 2025 | 406.90 | 412.90 | 405.10 | 405.10 | 405.10 | -0.59% | - |
| Oct 27, 2025 | 398.50 | 412.60 | 398.50 | 407.50 | 407.50 | 2.67% | - |
| Oct 24, 2025 | 397.80 | 401.40 | 395.20 | 396.90 | 396.90 | -0.33% | - |
| Oct 23, 2025 | 397.70 | 400.00 | 395.70 | 398.20 | 398.20 | -0.57% | - |
| Oct 22, 2025 | 405.80 | 411.90 | 396.70 | 400.50 | 400.50 | -1.79% | - |
| Oct 21, 2025 | 418.90 | 418.90 | 406.30 | 407.80 | 407.80 | -2.93% | 15 |
| Oct 20, 2025 | 410.90 | 423.00 | 409.80 | 420.10 | 420.10 | 1.72% | - |
| Oct 17, 2025 | 395.10 | 416.00 | 395.10 | 413.00 | 413.00 | 0.39% | - |
| Oct 16, 2025 | 400.80 | 416.90 | 400.80 | 411.40 | 411.40 | 0.91% | 100 |
| Oct 15, 2025 | 401.80 | 413.80 | 401.80 | 407.70 | 407.70 | 0.64% | - |
| Oct 14, 2025 | 404.20 | 412.30 | 396.20 | 405.10 | 405.10 | 0.15% | - |
| Oct 13, 2025 | 396.10 | 407.50 | 394.90 | 404.50 | 404.50 | 2.30% | - |
| Oct 10, 2025 | 392.60 | 395.40 | 391.90 | 395.40 | 395.40 | 0.30% | - |
| Oct 9, 2025 | 384.40 | 395.60 | 384.40 | 394.20 | 394.20 | 1.86% | - |
| Oct 8, 2025 | 393.00 | 395.40 | 387.00 | 387.00 | 387.00 | -1.65% | - |
| Oct 7, 2025 | 383.40 | 393.50 | 383.40 | 393.50 | 393.50 | 2.00% | - |
| Oct 6, 2025 | 386.80 | 390.90 | 385.70 | 385.80 | 385.80 | 0.39% | - |
| Oct 3, 2025 | 391.30 | 393.60 | 384.10 | 384.30 | 384.30 | -2.16% | 38 |
| Oct 2, 2025 | 389.40 | 392.80 | 383.80 | 392.80 | 392.80 | 0.33% | 30 |
| Oct 1, 2025 | 383.60 | 397.50 | 383.60 | 391.50 | 391.50 | 3.46% | 13 |
| Sep 30, 2025 | 378.40 | 378.40 | 378.40 | 378.40 | 378.40 | -0.18% | - |
| Sep 29, 2025 | 379.10 | 379.10 | 379.10 | 379.10 | 379.10 | -0.99% | - |
| Sep 26, 2025 | 382.70 | 382.90 | 382.70 | 382.90 | 382.90 | -1.21% | 35 |
| Sep 25, 2025 | 387.60 | 387.60 | 387.60 | 387.60 | 387.60 | -0.54% | - |
| Sep 24, 2025 | 383.10 | 389.70 | 383.10 | 389.70 | 389.70 | -0.61% | 16 |
| Sep 23, 2025 | 391.90 | 392.10 | 391.90 | 392.10 | 392.10 | 2.40% | 11 |
| Sep 22, 2025 | 389.00 | 389.00 | 382.90 | 382.90 | 382.90 | 0.50% | 29 |
| Sep 19, 2025 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 1.60% | - |
| Sep 18, 2025 | 381.30 | 381.30 | 375.00 | 375.00 | 375.00 | -2.82% | 13 |
| Sep 17, 2025 | 385.90 | 385.90 | 385.90 | 385.90 | 385.90 | -0.72% | - |
| Sep 16, 2025 | 388.70 | 388.70 | 388.70 | 388.70 | 388.70 | -1.57% | - |
| Sep 15, 2025 | 394.90 | 394.90 | 394.90 | 394.90 | 394.90 | -0.43% | - |
| Sep 12, 2025 | 396.60 | 396.60 | 396.60 | 396.60 | 396.60 | -0.53% | - |
| Sep 11, 2025 | 398.70 | 398.70 | 398.70 | 398.70 | 398.70 | -2.30% | - |
| Sep 10, 2025 | 408.10 | 408.10 | 408.10 | 408.10 | 408.10 | 0.12% | - |
| Sep 9, 2025 | 383.50 | 407.60 | 383.50 | 407.60 | 407.60 | 6.37% | 35 |
| Sep 8, 2025 | 383.20 | 383.20 | 383.20 | 383.20 | 383.20 | -0.80% | - |
| Sep 5, 2025 | 386.30 | 386.30 | 386.30 | 386.30 | 386.30 | 1.44% | - |
| Sep 4, 2025 | 380.80 | 380.80 | 380.80 | 380.80 | 380.80 | 0.16% | - |
| Sep 3, 2025 | 380.20 | 380.20 | 380.20 | 380.20 | 380.20 | -0.73% | - |
| Sep 2, 2025 | 378.30 | 383.00 | 378.30 | 383.00 | 383.00 | 1.48% | 3 |
| Sep 1, 2025 | 377.40 | 377.40 | 377.40 | 377.40 | 377.40 | -1.77% | - |
| Aug 29, 2025 | 384.20 | 384.20 | 384.20 | 384.20 | 384.20 | -0.98% | - |
| Aug 28, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0.62% | - |
| Aug 27, 2025 | 385.60 | 385.60 | 385.60 | 385.60 | 385.60 | 1.85% | - |
| Aug 26, 2025 | 378.60 | 378.60 | 378.60 | 378.60 | 378.60 | -1.64% | - |
| Aug 25, 2025 | 384.90 | 384.90 | 384.90 | 384.90 | 384.90 | -3.94% | - |
| Aug 22, 2025 | 400.70 | 400.70 | 400.70 | 400.70 | 400.70 | 2.56% | 1 |
| Aug 21, 2025 | 390.70 | 390.70 | 390.70 | 390.70 | 390.70 | 0.08% | - |
| Aug 20, 2025 | 390.40 | 390.40 | 390.40 | 390.40 | 390.40 | 0.44% | - |
| Aug 19, 2025 | 388.70 | 388.70 | 388.70 | 388.70 | 388.70 | 0.21% | - |
| Aug 18, 2025 | 380.60 | 387.90 | 380.60 | 387.90 | 387.90 | 2.19% | 30 |
| Aug 15, 2025 | 379.60 | 379.60 | 379.60 | 379.60 | 379.60 | 1.74% | - |
| Aug 14, 2025 | 366.40 | 373.10 | 366.40 | 373.10 | 373.10 | 2.22% | 5 |
| Aug 13, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -1.91% | - |
| Aug 12, 2025 | 372.10 | 372.10 | 372.10 | 372.10 | 372.10 | -0.45% | - |
| Aug 11, 2025 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | -0.82% | - |
| Aug 8, 2025 | 371.00 | 376.90 | 371.00 | 376.90 | 376.90 | 3.52% | 38 |
| Aug 7, 2025 | 364.10 | 364.10 | 364.10 | 364.10 | 364.10 | 1.03% | - |
| Aug 6, 2025 | 362.00 | 362.00 | 360.40 | 360.40 | 360.40 | -0.25% | 30 |
| Aug 5, 2025 | 361.30 | 361.30 | 361.30 | 361.30 | 361.30 | 4.42% | - |
| Aug 4, 2025 | 342.20 | 346.00 | 342.20 | 346.00 | 346.00 | 1.47% | 164 |
| Aug 1, 2025 | 339.70 | 341.00 | 339.70 | 341.00 | 341.00 | 0.59% | 45 |
| Jul 31, 2025 | 295.10 | 339.00 | 295.10 | 339.00 | 339.00 | 19.37% | 50 |
| Jul 30, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 1.97% | - |
| Jul 29, 2025 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | -0.21% | - |
| Jul 28, 2025 | 279.10 | 279.10 | 279.10 | 279.10 | 279.10 | 0.65% | - |
| Jul 25, 2025 | 277.30 | 277.30 | 277.30 | 277.30 | 277.30 | 1.46% | - |
| Jul 24, 2025 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | -0.80% | - |
| Jul 23, 2025 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | 1.40% | - |
| Jul 22, 2025 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | -0.66% | - |
| Jul 21, 2025 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | -1.87% | - |