DONTNOD Entertainment SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 1.050 | 1.070 | 1.030 | 1.065 | 1.065 | 24,367 |
| 2025-02-25 | 1.060 | 1.080 | 1.040 | 1.060 | 1.060 | 41,921 |
| 2025-02-24 | 1.095 | 1.100 | 1.060 | 1.100 | 1.100 | 17,544 |
| 2025-02-21 | 1.075 | 1.115 | 1.065 | 1.095 | 1.095 | 78,131 |
| 2025-02-20 | 1.085 | 1.095 | 1.025 | 1.075 | 1.075 | 95,755 |
| 2025-02-19 | 1.180 | 1.180 | 1.070 | 1.085 | 1.085 | 167,851 |
| 2025-02-18 | 1.285 | 1.335 | 1.085 | 1.175 | 1.175 | 320,343 |
| 2025-02-17 | 1.230 | 1.300 | 1.210 | 1.300 | 1.300 | 88,412 |
| 2025-02-14 | 1.220 | 1.220 | 1.155 | 1.185 | 1.185 | 88,835 |
| 2025-02-13 | 1.270 | 1.340 | 1.195 | 1.205 | 1.205 | 126,922 |
| 2025-02-12 | 1.180 | 1.225 | 1.100 | 1.190 | 1.190 | 126,219 |
| 2025-02-11 | 1.180 | 1.190 | 1.070 | 1.185 | 1.185 | 115,232 |
| 2025-02-10 | 1.200 | 1.275 | 1.185 | 1.185 | 1.185 | 112,078 |
| 2025-02-07 | 1.105 | 1.200 | 1.105 | 1.190 | 1.190 | 76,623 |
| 2025-02-06 | 1.160 | 1.160 | 1.090 | 1.100 | 1.100 | 76,319 |
| 2025-02-05 | 1.150 | 1.175 | 1.100 | 1.150 | 1.150 | 55,267 |
| 2025-02-04 | 1.285 | 1.340 | 1.120 | 1.120 | 1.120 | 196,463 |
| 2025-02-03 | 1.220 | 1.300 | 1.195 | 1.275 | 1.275 | 113,151 |
| 2025-01-31 | 1.125 | 1.315 | 1.125 | 1.250 | 1.250 | 137,153 |
| 2025-01-30 | 1.150 | 1.160 | 1.115 | 1.135 | 1.135 | 16,596 |
| 2025-01-29 | 1.165 | 1.165 | 1.120 | 1.150 | 1.150 | 10,057 |
| 2025-01-28 | 1.100 | 1.200 | 1.075 | 1.165 | 1.165 | 66,388 |
| 2025-01-27 | 1.060 | 1.120 | 1.055 | 1.075 | 1.075 | 105,916 |
| 2025-01-24 | 1.050 | 1.095 | 1.025 | 1.075 | 1.075 | 218,148 |
| 2025-01-23 | 1.140 | 1.220 | 1.085 | 1.100 | 1.100 | 114,307 |
| 2025-01-22 | 1.135 | 1.150 | 1.085 | 1.140 | 1.140 | 19,097 |
| 2025-01-21 | 1.070 | 1.160 | 1.065 | 1.100 | 1.100 | 69,229 |
| 2025-01-20 | 1.085 | 1.085 | 1.050 | 1.075 | 1.075 | 10,115 |
| 2025-01-17 | 1.140 | 1.140 | 1.030 | 1.095 | 1.095 | 145,621 |
| 2025-01-16 | 1.110 | 1.165 | 1.080 | 1.130 | 1.130 | 71,558 |
| 2025-01-15 | 1.140 | 1.150 | 1.000 | 1.120 | 1.120 | 218,888 |
| 2025-01-14 | 1.355 | 1.360 | 1.135 | 1.155 | 1.155 | 144,013 |
| 2025-01-13 | 1.410 | 1.410 | 1.365 | 1.390 | 1.390 | 18,925 |
| 2025-01-10 | 1.400 | 1.425 | 1.380 | 1.400 | 1.400 | 6,279 |
| 2025-01-09 | 1.450 | 1.485 | 1.400 | 1.400 | 1.400 | 8,047 |
| 2025-01-08 | 1.430 | 1.480 | 1.430 | 1.450 | 1.450 | 12,511 |
| 2025-01-07 | 1.385 | 1.485 | 1.385 | 1.465 | 1.465 | 35,192 |
| 2025-01-06 | 1.390 | 1.425 | 1.375 | 1.375 | 1.375 | 32,011 |
| 2025-01-03 | 1.475 | 1.475 | 1.340 | 1.370 | 1.370 | 32,389 |
| 2025-01-02 | 1.500 | 1.500 | 1.435 | 1.480 | 1.480 | 33,026 |
| 2024-12-31 | 1.470 | 1.520 | 1.375 | 1.455 | 1.455 | 64,779 |
| 2024-12-30 | 1.280 | 1.525 | 1.240 | 1.490 | 1.490 | 131,905 |
| 2024-12-27 | 1.290 | 1.290 | 1.210 | 1.290 | 1.290 | 12,703 |
| 2024-12-24 | 1.320 | 1.320 | 1.190 | 1.200 | 1.200 | 29,271 |
| 2024-12-23 | 1.260 | 1.310 | 1.240 | 1.310 | 1.310 | 11,979 |
| 2024-12-20 | 1.260 | 1.260 | 1.220 | 1.260 | 1.260 | 8,433 |
| 2024-12-19 | 1.280 | 1.280 | 1.160 | 1.270 | 1.270 | 32,676 |
| 2024-12-18 | 1.355 | 1.400 | 1.220 | 1.275 | 1.275 | 75,668 |
| 2024-12-17 | 1.355 | 1.380 | 1.300 | 1.370 | 1.370 | 33,928 |
| 2024-12-16 | 1.270 | 1.390 | 1.245 | 1.355 | 1.355 | 113,468 |
| 2024-12-13 | 1.100 | 1.290 | 1.100 | 1.210 | 1.210 | 37,227 |
| 2024-12-12 | 1.050 | 1.155 | 1.050 | 1.115 | 1.115 | 71,618 |
| 2024-12-11 | 1.200 | 1.205 | 1.080 | 1.080 | 1.080 | 64,372 |
| 2024-12-10 | 1.200 | 1.275 | 1.125 | 1.200 | 1.200 | 98,064 |
| 2024-12-09 | 1.180 | 1.235 | 1.140 | 1.200 | 1.200 | 42,499 |
| 2024-12-06 | 1.250 | 1.270 | 1.130 | 1.130 | 1.130 | 96,318 |
| 2024-12-05 | 1.260 | 1.295 | 1.180 | 1.260 | 1.260 | 59,501 |
| 2024-12-04 | 1.260 | 1.340 | 1.140 | 1.320 | 1.320 | 77,116 |
| 2024-12-03 | 1.055 | 1.255 | 1.025 | 1.255 | 1.255 | 120,889 |
| 2024-12-02 | 1.075 | 1.075 | 1.000 | 1.055 | 1.055 | 18,080 |
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.