DONTNOD Entertainment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.301	0.314	0.272	0.272	0.272	16,017
2026-10-16	0.302	0.308	0.301	0.301	0.301	650
2026-10-15	0.309	0.310	0.301	0.301	0.301	901
2026-10-14	0.310	0.310	0.301	0.310	0.310	3,117
2026-10-13	0.301	0.314	0.301	0.310	0.310	1,658
2026-10-12	0.310	0.310	0.300	0.300	0.300	12,576
2026-10-09	0.300	0.310	0.300	0.300	0.300	15,785
2026-10-08	0.350	0.350	0.317	0.317	0.317	13,288
2026-10-07	0.360	0.380	0.360	0.379	0.379	1,542
2026-10-06	0.361	0.380	0.360	0.360	0.360	1,008
2026-10-05	0.360	0.360	0.350	0.350	0.350	1,270
2026-10-02	0.390	0.390	0.360	0.360	0.360	4,739
2026-10-01	0.370	0.372	0.360	0.360	0.360	11,283
2026-09-30	0.372	0.389	0.372	0.372	0.372	443
2026-09-29	0.380	0.398	0.370	0.372	0.372	8,827
2026-09-28	0.380	0.399	0.380	0.380	0.380	3,365
2026-09-25	0.395	0.395	0.371	0.375	0.375	2,374
2026-09-24	0.398	0.398	0.390	0.395	0.395	1,103
2026-09-23	0.380	0.395	0.380	0.395	0.395	1,384
2026-09-22	0.372	0.398	0.371	0.375	0.375	4,603
2026-09-21	0.399	0.399	0.370	0.371	0.371	5,460
2026-09-18	0.389	0.398	0.389	0.394	0.394	1,301
2026-09-17	0.381	0.397	0.380	0.389	0.389	1,750
2026-09-16	0.381	0.398	0.380	0.380	0.380	613
2026-09-15	0.398	0.398	0.380	0.380	0.380	584
2026-09-14	0.399	0.399	0.380	0.399	0.399	16,633
2026-09-11	0.396	0.399	0.396	0.399	0.399	2,424
2026-09-10	0.397	0.397	0.390	0.396	0.396	1,096
2026-09-09	0.397	0.397	0.397	0.397	0.397	100
2026-09-08	0.392	0.400	0.390	0.397	0.397	2,797
2026-09-07	0.399	0.400	0.390	0.391	0.391	1,628
2026-09-04	0.410	0.410	0.383	0.405	0.405	5,986
2026-09-03	0.401	0.410	0.401	0.408	0.408	228
2026-09-02	0.400	0.419	0.400	0.400	0.400	8,502
2026-09-01	0.420	0.420	0.400	0.400	0.400	8,106
2026-08-31	0.391	0.419	0.391	0.418	0.418	3,996
2026-08-28	0.400	0.428	0.400	0.428	0.428	8,699
2026-08-27	0.410	0.429	0.391	0.391	0.391	6,709
2026-08-26	0.411	0.411	0.411	0.411	0.411	1
2026-08-25	0.429	0.430	0.410	0.410	0.410	3,546
2026-08-24	0.409	0.430	0.400	0.430	0.430	10,040
2026-08-21	0.449	0.449	0.405	0.419	0.419	14,090
2026-08-20	0.410	0.429	0.400	0.419	0.419	8,539
2026-08-19	0.439	0.440	0.410	0.420	0.420	3,118
2026-08-18	0.429	0.449	0.429	0.448	0.448	10,350
2026-08-17	0.410	0.430	0.400	0.430	0.430	5,047
2026-08-14	0.410	0.425	0.409	0.420	0.420	45,263
2026-08-13	0.410	0.410	0.380	0.409	0.409	1,195
2026-08-12	0.400	0.410	0.380	0.400	0.400	10,561
2026-08-11	0.385	0.410	0.381	0.408	0.408	9,968
2026-08-10	0.384	0.400	0.380	0.390	0.390	4,034
2026-08-07	0.380	0.399	0.380	0.395	0.395	10,145
2026-08-06	0.385	0.397	0.370	0.380	0.380	27,227
2026-08-05	0.400	0.400	0.385	0.395	0.395	24,243
2026-08-04	0.419	0.419	0.410	0.410	0.410	1,701
2026-08-03	0.420	0.420	0.405	0.419	0.419	2,802
2026-07-31	0.411	0.429	0.410	0.410	0.410	842
2026-07-30	0.437	0.437	0.400	0.400	0.400	15,262
2026-07-29	0.437	0.438	0.437	0.438	0.438	19
2026-07-28	0.430	0.438	0.403	0.438	0.438	7,757

Page 1 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.