DONTNOD Entertainment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.604	0.620	0.604	0.604	0.604	1,167
2026-02-03	0.618	0.620	0.604	0.620	0.620	6,386
2026-02-02	0.600	0.630	0.590	0.630	0.630	4,984
2026-01-30	0.590	0.600	0.590	0.600	0.600	5,152
2026-01-29	0.598	0.600	0.584	0.584	0.584	4,412
2026-01-28	0.598	0.598	0.586	0.598	0.598	3,503
2026-01-27	0.600	0.600	0.584	0.598	0.598	10,869
2026-01-26	0.620	0.620	0.600	0.600	0.600	917
2026-01-23	0.608	0.628	0.586	0.628	0.628	20,131
2026-01-22	0.638	0.648	0.586	0.614	0.614	24,551
2026-01-21	0.632	0.638	0.632	0.638	0.638	498
2026-01-20	0.656	0.656	0.630	0.630	0.630	3,957
2026-01-19	0.652	0.656	0.640	0.654	0.654	13,891
2026-01-16	0.680	0.680	0.650	0.666	0.666	6,293
2026-01-15	0.662	0.678	0.660	0.678	0.678	7,281
2026-01-14	0.688	0.688	0.660	0.660	0.660	11,185
2026-01-13	0.664	0.698	0.662	0.690	0.690	11,110
2026-01-12	0.688	0.688	0.660	0.662	0.662	6,061
2026-01-09	0.630	0.700	0.630	0.688	0.688	14,451
2026-01-08	0.650	0.650	0.630	0.650	0.650	4,684
2026-01-07	0.650	0.650	0.624	0.648	0.648	2,725
2026-01-06	0.632	0.648	0.620	0.646	0.646	3,906
2026-01-05	0.630	0.648	0.630	0.630	0.630	1,222
2026-01-02	0.650	0.650	0.632	0.632	0.632	767
2025-12-31	0.634	0.648	0.634	0.648	0.648	1,001
2025-12-30	0.634	0.648	0.632	0.632	0.632	6,624
2025-12-29	0.632	0.664	0.632	0.632	0.632	14,508
2025-12-24	0.644	0.650	0.632	0.634	0.634	9,043
2025-12-23	0.622	0.646	0.610	0.634	0.634	14,111
2025-12-22	0.590	0.630	0.570	0.620	0.620	20,488
2025-12-19	0.590	0.590	0.560	0.586	0.586	23,308
2025-12-18	0.578	0.588	0.560	0.560	0.560	16,817
2025-12-17	0.572	0.588	0.570	0.578	0.578	2,072
2025-12-16	0.590	0.590	0.564	0.564	0.564	4,046
2025-12-15	0.570	0.588	0.562	0.564	0.564	7,893
2025-12-12	0.570	0.588	0.560	0.570	0.570	7,564
2025-12-11	0.586	0.590	0.550	0.550	0.550	8,530
2025-12-10	0.592	0.598	0.550	0.598	0.598	22,225
2025-12-09	0.600	0.618	0.590	0.590	0.590	5,379
2025-12-08	0.620	0.620	0.570	0.590	0.590	11,814
2025-12-05	0.622	0.628	0.620	0.620	0.620	3,016
2025-12-04	0.630	0.630	0.620	0.620	0.620	1,313
2025-12-03	0.620	0.628	0.610	0.626	0.626	1,875
2025-12-02	0.618	0.628	0.618	0.620	0.620	357
2025-12-01	0.620	0.620	0.600	0.618	0.618	6,334
2025-11-28	0.632	0.632	0.604	0.604	0.604	9,118
2025-11-27	0.620	0.640	0.618	0.620	0.620	14,347
2025-11-26	0.660	0.690	0.610	0.646	0.646	35,769
2025-11-25	0.670	0.670	0.630	0.666	0.666	8,401
2025-11-24	0.650	0.668	0.634	0.668	0.668	10,025
2025-11-21	0.668	0.674	0.602	0.656	0.656	29,827
2025-11-20	0.690	0.690	0.660	0.668	0.668	4,711
2025-11-19	0.682	0.688	0.664	0.688	0.688	3,776
2025-11-18	0.690	0.690	0.680	0.680	0.680	1,480
2025-11-17	0.680	0.688	0.680	0.680	0.680	1,263
2025-11-14	0.720	0.720	0.662	0.666	0.666	12,233
2025-11-13	0.710	0.730	0.708	0.720	0.720	9,762
2025-11-12	0.746	0.746	0.680	0.690	0.690	18,171
2025-11-11	0.768	0.776	0.722	0.748	0.748	8,404
2025-11-10	0.780	0.780	0.762	0.768	0.768	1,943

← NewerPage 4 of 5 · 255 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.