DONTNOD Entertainment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.960	0.960	0.940	0.960	0.960	3,120
2025-08-14	0.958	0.960	0.958	0.960	0.960	1,146
2025-08-13	0.958	0.960	0.940	0.960	0.960	3,268
2025-08-12	0.928	0.972	0.928	0.972	0.972	1,640
2025-08-11	0.910	0.928	0.902	0.928	0.928	3,146
2025-08-08	0.896	0.920	0.890	0.920	0.920	5,150
2025-08-07	0.894	0.894	0.872	0.880	0.880	2,710
2025-08-06	0.900	0.900	0.880	0.896	0.896	598
2025-08-05	0.890	0.908	0.880	0.908	0.908	5,294
2025-08-04	0.890	0.910	0.888	0.910	0.910	5,499
2025-08-01	0.918	0.918	0.880	0.898	0.898	5,952
2025-07-31	0.900	0.920	0.900	0.920	0.920	1,285
2025-07-30	0.932	0.940	0.880	0.918	0.918	4,669
2025-07-29	0.930	0.946	0.930	0.930	0.930	2,099
2025-07-28	0.920	0.940	0.920	0.940	0.940	859
2025-07-25	0.932	0.948	0.920	0.930	0.930	7,661
2025-07-24	0.898	0.990	0.880	0.916	0.916	21,344
2025-07-23	0.898	0.908	0.880	0.902	0.902	13,586
2025-07-22	0.920	0.938	0.840	0.898	0.898	13,928
2025-07-21	0.932	0.940	0.920	0.940	0.940	5,389
2025-07-18	0.920	0.930	0.920	0.930	0.930	1,236
2025-07-17	0.950	0.950	0.930	0.940	0.940	3,518
2025-07-16	0.958	0.958	0.930	0.944	0.944	4,432
2025-07-15	0.942	0.960	0.940	0.960	0.960	3,888
2025-07-14	0.960	0.960	0.940	0.940	0.940	1,455
2025-07-11	0.962	0.974	0.950	0.974	0.974	3,245
2025-07-10	0.960	0.978	0.960	0.960	0.960	2,250
2025-07-09	0.968	0.968	0.940	0.960	0.960	5,272
2025-07-08	0.962	0.980	0.930	0.980	0.980	364
2025-07-07	0.940	0.966	0.910	0.962	0.962	3,063
2025-07-04	0.950	0.950	0.930	0.940	0.940	1,749
2025-07-03	0.940	0.958	0.908	0.958	0.958	7,813
2025-07-02	0.972	0.972	0.924	0.966	0.966	7,862
2025-07-01	0.988	0.990	0.960	0.960	0.960	3,569
2025-06-30	0.980	0.996	0.970	0.990	0.990	4,784
2025-06-27	0.980	0.998	0.980	0.998	0.998	1,706
2025-06-26	0.998	0.998	0.970	0.990	0.990	8,487
2025-06-25	1.030	1.030	0.966	1.010	1.010	19,849
2025-06-24	0.990	1.005	0.990	1.005	1.005	7,142
2025-06-23	1.020	1.020	0.954	0.998	0.998	13,164
2025-06-20	1.020	1.030	1.020	1.030	1.030	473
2025-06-19	1.015	1.045	1.010	1.045	1.045	7,453
2025-06-18	1.025	1.045	1.020	1.020	1.020	3,445
2025-06-17	1.020	1.050	1.020	1.020	1.020	2,730
2025-06-16	1.040	1.065	0.992	1.065	1.065	12,987
2025-06-13	1.090	1.090	1.030	1.075	1.075	10,566
2025-06-12	1.095	1.095	1.060	1.090	1.090	5,718
2025-06-11	1.105	1.105	1.075	1.100	1.100	3,093
2025-06-10	1.115	1.120	1.065	1.115	1.115	8,035
2025-06-09	1.060	1.080	1.025	1.080	1.080	15,188
2025-06-06	1.070	1.070	1.025	1.055	1.055	1,828
2025-06-05	1.045	1.070	1.000	1.070	1.070	18,188
2025-06-04	1.000	1.025	1.000	1.010	1.010	14,542
2025-06-03	1.010	1.045	1.010	1.010	1.010	3,621
2025-06-02	1.055	1.055	1.015	1.035	1.035	10,468
2025-05-30	1.070	1.100	1.010	1.060	1.060	16,676
2025-05-29	0.978	1.070	0.962	1.070	1.070	39,931
2025-05-28	0.980	0.990	0.950	0.950	0.950	7,406
2025-05-27	0.940	0.994	0.920	0.980	0.980	33,901
2025-05-26	0.890	0.910	0.872	0.900	0.900	23,871

← NewerPage 6 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.