Don't Nod Entertainment S.A. (FRA:RFV)
Germany
· Delayed Price · Currency is EUR 0.588
0.00 (0.00%)
Last updated: Dec 5, 2025, 9:13 AM CET
Don't Nod Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.04% | - |
| Dec 2, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.77% | - |
| Dec 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.75% | - |
| Nov 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.34% | - |
| Nov 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.01% | - |
| Nov 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Nov 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.33% | - |
| Nov 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | - |
| Nov 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | - |
| Nov 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.19% | - |
| Nov 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.27% | - |
| Nov 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -6.25% | - |
| Nov 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.70% | - |
| Nov 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -6.63% | - |
| Nov 12, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.53% | 14,759 |
| Nov 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.11% | - |
| Nov 10, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.83% | - |
| Nov 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Nov 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.55% | - |
| Nov 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.14% | - |
| Nov 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.53% | - |
| Oct 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.02% | - |
| Oct 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.96% | - |
| Oct 29, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.26% | - |
| Oct 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.53% | - |
| Oct 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.55% | - |
| Oct 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.77% | - |
| Oct 23, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 3.73% | - |
| Oct 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.85% | - |
| Oct 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.05% | - |
| Oct 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.26% | - |
| Oct 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.29% | - |
| Oct 16, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.26% | - |
| Oct 15, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 14, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 0.52% | 40 |
| Oct 13, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.77% | - |
| Oct 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.26% | - |
| Oct 9, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Oct 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.77% | - |
| Oct 6, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.97% | - |
| Oct 3, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | - |
| Oct 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.76% | - |
| Oct 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | - |
| Sep 30, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 5.08% | - |
| Sep 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.27% | - |
| Sep 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.86% | - |
| Sep 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.95% | - |
| Sep 23, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.25% | - |
| Sep 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.46% | - |
| Sep 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.48% | - |
| Sep 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -11.94% | - |
| Sep 17, 2025 | 0.82 | 0.94 | 0.82 | 0.94 | 0.94 | 13.56% | 400 |
| Sep 16, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.48% | - |
| Sep 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.48% | - |
| Sep 12, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.24% | - |
| Sep 11, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.43% | - |
| Sep 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.47% | - |
| Sep 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.47% | - |
| Sep 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.17% | - |
| Sep 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.46% | - |
| Sep 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.23% | - |
| Sep 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.14% | - |
| Sep 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.34% | - |
| Aug 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.47% | - |
| Aug 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.62% | - |
| Aug 27, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.92% | - |
| Aug 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.23% | - |
| Aug 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.46% | - |
| Aug 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.23% | - |
| Aug 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | - |
| Aug 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.22% | - |
| Aug 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.44% | - |
| Aug 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.35% | - |
| Aug 14, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.55% | - |
| Aug 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.15% | - |
| Aug 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.23% | - |
| Aug 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.59% | - |
| Aug 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.48% | - |
| Aug 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.71% | - |
| Aug 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.47% | - |
| Aug 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.41% | - |
| Aug 4, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.12% | - |
| Aug 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.93% | - |
| Jul 31, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.60% | - |
| Jul 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Jul 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.23% | - |
| Jul 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 3.99% | - |
| Jul 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.47% | - |
| Jul 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.75% | - |
| Jul 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.80% | - |
| Jul 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.99% | - |