DONTNOD Entertainment SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.429	0.430	0.410	0.410	0.410	1,267
2026-07-24	0.440	0.440	0.410	0.439	0.439	3,881
2026-07-23	0.406	0.429	0.406	0.424	0.424	1,302
2026-07-22	0.400	0.429	0.400	0.402	0.402	2,102
2026-07-21	0.430	0.440	0.400	0.400	0.400	13,066
2026-07-20	0.440	0.440	0.420	0.420	0.420	2,976
2026-07-17	0.450	0.462	0.440	0.440	0.440	3,316
2026-07-16	0.460	0.462	0.460	0.460	0.460	20,902
2026-07-15	0.408	0.460	0.390	0.460	0.460	35,554
2026-07-14	0.400	0.400	0.400	0.400	0.400	1,522
2026-07-13	0.399	0.400	0.384	0.384	0.384	6,761
2026-07-10	0.407	0.407	0.380	0.406	0.406	7,110
2026-07-09	0.407	0.407	0.407	0.407	0.407	1,316
2026-07-08	0.401	0.407	0.400	0.407	0.407	3,087
2026-07-07	0.390	0.407	0.390	0.390	0.390	871
2026-07-06	0.400	0.413	0.375	0.409	0.409	12,178
2026-07-03	0.410	0.415	0.400	0.415	0.415	1,004
2026-07-02	0.390	0.410	0.390	0.410	0.410	20,864
2026-07-01	0.409	0.409	0.383	0.385	0.385	8,574
2026-06-30	0.419	0.420	0.380	0.416	0.416	17,401
2026-06-29	0.400	0.419	0.380	0.419	0.419	42,233
2026-06-26	0.410	0.419	0.391	0.419	0.419	2,493
2026-06-25	0.441	0.441	0.400	0.410	0.410	25,422
2026-06-24	0.499	0.499	0.440	0.440	0.440	17,486
2026-06-23	0.500	0.500	0.470	0.499	0.499	6,966
2026-06-22	0.490	0.500	0.480	0.500	0.500	3,184
2026-06-19	0.502	0.506	0.500	0.500	0.500	4,502
2026-06-18	0.465	0.506	0.422	0.500	0.500	45,707
2026-06-17	0.500	0.500	0.460	0.465	0.465	27,249
2026-06-16	0.510	0.540	0.500	0.502	0.502	24,387
2026-06-15	0.516	0.534	0.500	0.534	0.534	17,065
2026-06-12	0.520	0.520	0.502	0.502	0.502	928
2026-06-11	0.508	0.518	0.502	0.502	0.502	4,279
2026-06-10	0.510	0.510	0.510	0.510	0.510	3,772
2026-06-09	0.510	0.520	0.510	0.510	0.510	1,180
2026-06-08	0.522	0.530	0.510	0.510	0.510	905
2026-06-05	0.522	0.538	0.520	0.520	0.520	5,734
2026-06-04	0.530	0.550	0.520	0.520	0.520	6,264
2026-06-03	0.570	0.576	0.540	0.540	0.540	48,000
2026-06-02	0.592	0.592	0.554	0.560	0.560	18,395
2026-06-01	0.610	0.630	0.576	0.586	0.586	45,048
2026-05-29	0.520	0.628	0.520	0.598	0.598	137,138
2026-05-28	0.466	0.518	0.466	0.500	0.500	77,462
2026-05-27	0.430	0.502	0.430	0.456	0.456	41,678
2026-05-26	0.427	0.440	0.427	0.439	0.439	8,097
2026-05-25	0.400	0.427	0.400	0.427	0.427	5,927
2026-05-22	0.420	0.420	0.419	0.420	0.420	1,571
2026-05-21	0.401	0.420	0.401	0.420	0.420	1,673
2026-05-20	0.418	0.429	0.400	0.400	0.400	26,013
2026-05-19	0.401	0.419	0.390	0.390	0.390	15,617
2026-05-18	0.427	0.427	0.401	0.401	0.401	4,001
2026-05-15	0.400	0.429	0.400	0.410	0.410	3,828
2026-05-14	0.410	0.430	0.400	0.430	0.430	27,063
2026-05-13	0.430	0.430	0.410	0.429	0.429	17,238
2026-05-12	0.430	0.430	0.400	0.430	0.430	37,468
2026-05-11	0.405	0.440	0.400	0.429	0.429	68,617
2026-05-08	0.387	0.389	0.380	0.380	0.380	4,821
2026-05-07	0.390	0.390	0.374	0.387	0.387	5,244
2026-05-06	0.390	0.390	0.372	0.374	0.374	7,789
2026-05-05	0.395	0.399	0.372	0.380	0.380	12,961

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.