DONTNOD Entertainment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.780	0.782	0.762	0.780	0.780	2,114
2025-11-06	0.780	0.798	0.770	0.782	0.782	1,977
2025-11-05	0.788	0.798	0.770	0.790	0.790	2,729
2025-11-04	0.790	0.790	0.752	0.788	0.788	9,627
2025-11-03	0.810	0.810	0.790	0.790	0.790	2,425
2025-10-31	0.810	0.810	0.790	0.790	0.790	3,650
2025-10-30	0.790	0.810	0.780	0.810	0.810	6,835
2025-10-29	0.800	0.810	0.770	0.786	0.786	24,428
2025-10-28	0.818	0.820	0.800	0.820	0.820	907
2025-10-27	0.816	0.818	0.800	0.818	0.818	1,300
2025-10-24	0.820	0.838	0.764	0.826	0.826	10,516
2025-10-23	0.840	0.840	0.810	0.838	0.838	2,266
2025-10-22	0.820	0.840	0.820	0.840	0.840	5,796
2025-10-21	0.810	0.840	0.764	0.830	0.830	35,320
2025-10-20	0.810	0.830	0.804	0.820	0.820	5,482
2025-10-17	0.828	0.830	0.810	0.830	0.830	1,198
2025-10-16	0.820	0.834	0.810	0.830	0.830	1,032
2025-10-15	0.820	0.838	0.820	0.838	0.838	3,791
2025-10-14	0.836	0.840	0.820	0.840	0.840	563
2025-10-13	0.838	0.838	0.820	0.838	0.838	1,821
2025-10-10	0.822	0.838	0.822	0.838	0.838	4,459
2025-10-09	0.840	0.840	0.822	0.822	0.822	872
2025-10-08	0.822	0.838	0.822	0.822	0.822	2,140
2025-10-07	0.840	0.840	0.822	0.840	0.840	1,228
2025-10-06	0.840	0.840	0.820	0.840	0.840	2,401
2025-10-03	0.868	0.868	0.792	0.868	0.868	4,930
2025-10-02	0.870	0.870	0.850	0.870	0.870	4,727
2025-10-01	0.840	0.880	0.840	0.880	0.880	3,099
2025-09-30	0.850	0.868	0.830	0.868	0.868	4,245
2025-09-29	0.800	0.870	0.800	0.866	0.866	1,127
2025-09-26	0.804	0.810	0.792	0.810	0.810	10,158
2025-09-25	0.792	0.808	0.790	0.804	0.804	2,216
2025-09-24	0.810	0.828	0.782	0.782	0.782	9,471
2025-09-23	0.868	0.868	0.784	0.784	0.784	9,494
2025-09-22	0.852	0.868	0.850	0.868	0.868	1,767
2025-09-19	0.872	0.882	0.840	0.842	0.842	9,921
2025-09-18	0.870	0.884	0.862	0.864	0.864	1,164
2025-09-17	0.888	0.888	0.860	0.888	0.888	1,765
2025-09-16	0.888	0.888	0.860	0.888	0.888	7,145
2025-09-15	0.888	0.890	0.870	0.890	0.890	475
2025-09-12	0.888	0.890	0.888	0.890	0.890	117
2025-09-11	0.862	0.888	0.862	0.888	0.888	6,003
2025-09-10	0.910	0.910	0.844	0.908	0.908	9,336
2025-09-09	0.890	0.906	0.880	0.902	0.902	3,956
2025-09-08	0.900	0.908	0.890	0.890	0.890	1,964
2025-09-05	0.892	0.910	0.890	0.910	0.910	676
2025-09-04	0.918	0.918	0.870	0.872	0.872	6,022
2025-09-03	0.910	0.928	0.900	0.928	0.928	5,080
2025-09-02	0.910	0.920	0.900	0.900	0.900	4,325
2025-09-01	0.940	0.940	0.910	0.910	0.910	8,662
2025-08-29	0.916	0.938	0.902	0.938	0.938	6,173
2025-08-28	0.918	0.918	0.900	0.918	0.918	1,271
2025-08-27	0.910	0.918	0.892	0.918	0.918	3,014
2025-08-26	0.910	0.928	0.910	0.910	0.910	2,640
2025-08-25	0.930	0.938	0.918	0.918	0.918	2,770
2025-08-22	0.920	0.940	0.920	0.940	0.940	364
2025-08-21	0.938	0.938	0.922	0.938	0.938	1,445
2025-08-20	0.938	0.940	0.922	0.940	0.940	6,046
2025-08-19	0.958	0.958	0.912	0.948	0.948	9,317
2025-08-18	0.960	0.960	0.942	0.960	0.960	2,631

← NewerPage 5 of 22 · 1,280 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.