DuPont de Nemours, Inc. (BIT:1DD)
Italy · Delayed Price · Currency is EUR 66.23
+0.97 (1.49%)
Last updated: Sep 22, 2025, 9:00 AM CET
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | 0.49% | - |
| Sep 18, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.83% | - |
| Sep 17, 2025 | 65.84 | 65.84 | 65.84 | 65.26 | 65.26 | 0.31% | 115 |
| Sep 16, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -1.23% | - |
| Sep 15, 2025 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -0.42% | - |
| Sep 12, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.56% | - |
| Sep 11, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 0.78% | - |
| Sep 10, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -0.35% | - |
| Sep 9, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.12% | - |
| Sep 8, 2025 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | -0.53% | - |
| Sep 5, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 1.43% | - |
| Sep 4, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.32% | - |
| Sep 3, 2025 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 0.59% | - |
| Sep 2, 2025 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | -1.92% | - |
| Sep 1, 2025 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | -0.86% | - |
| Aug 29, 2025 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -0.66% | - |
| Aug 28, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - | - |
| Aug 27, 2025 | 66.33 | 66.33 | 66.33 | 66.68 | 66.33 | 1.00% | - |
| Aug 26, 2025 | 65.67 | 65.67 | 65.67 | 66.02 | 65.67 | - | - |
| Aug 25, 2025 | 66.18 | 66.18 | 66.18 | 66.02 | 65.67 | 0.20% | 65 |
| Aug 22, 2025 | 65.11 | 65.11 | 65.11 | 65.89 | 65.54 | 3.18% | 20 |
| Aug 21, 2025 | 63.52 | 63.52 | 63.52 | 63.86 | 63.52 | -0.68% | - |
| Aug 20, 2025 | 63.96 | 63.96 | 63.96 | 64.30 | 63.96 | 1.66% | - |
| Aug 19, 2025 | 62.92 | 62.92 | 62.92 | 63.25 | 62.92 | 0.64% | - |
| Aug 18, 2025 | 63.07 | 63.07 | 63.07 | 62.85 | 62.52 | -0.13% | 45 |
| Aug 14, 2025 | 62.60 | 62.60 | 62.60 | 62.93 | 62.60 | 0.67% | - |
| Aug 13, 2025 | 62.29 | 62.29 | 62.29 | 62.51 | 62.18 | 2.24% | 82 |
| Aug 12, 2025 | 60.82 | 60.82 | 60.82 | 61.14 | 60.82 | 1.71% | - |
| Aug 11, 2025 | 59.79 | 59.79 | 59.79 | 60.11 | 59.79 | -0.50% | - |
| Aug 8, 2025 | 60.09 | 60.09 | 60.09 | 60.41 | 60.09 | 0.13% | - |
| Aug 7, 2025 | 60.01 | 60.01 | 60.01 | 60.33 | 60.01 | -2.30% | - |
| Aug 6, 2025 | 61.42 | 61.42 | 61.42 | 61.75 | 61.42 | -2.33% | - |
| Aug 5, 2025 | 62.89 | 62.89 | 62.89 | 63.22 | 62.89 | 3.69% | - |
| Aug 4, 2025 | 60.65 | 60.65 | 60.65 | 60.97 | 60.65 | 1.23% | - |
| Aug 1, 2025 | 59.91 | 59.91 | 59.91 | 60.23 | 59.91 | -4.28% | - |
| Jul 31, 2025 | 62.59 | 62.59 | 62.59 | 62.92 | 62.59 | -1.38% | - |
| Jul 30, 2025 | 63.46 | 63.46 | 63.46 | 63.80 | 63.46 | -1.25% | - |
| Jul 29, 2025 | 64.27 | 64.27 | 64.27 | 64.61 | 64.27 | 0.05% | - |
| Jul 28, 2025 | 64.24 | 64.24 | 64.24 | 64.58 | 64.24 | 1.65% | - |
| Jul 25, 2025 | 63.19 | 63.19 | 63.19 | 63.53 | 63.19 | -1.07% | - |
| Jul 24, 2025 | 63.88 | 63.88 | 63.88 | 64.22 | 63.88 | -1.64% | - |
| Jul 23, 2025 | 64.94 | 64.94 | 64.94 | 65.29 | 64.94 | 0.11% | - |
| Jul 22, 2025 | 66.15 | 66.15 | 66.15 | 65.22 | 64.88 | -0.12% | 60 |
| Jul 21, 2025 | 64.95 | 64.95 | 64.95 | 65.30 | 64.95 | 1.81% | - |
| Jul 18, 2025 | 63.80 | 63.80 | 63.80 | 64.14 | 63.80 | -0.22% | - |
| Jul 17, 2025 | 63.94 | 63.94 | 63.94 | 64.28 | 63.94 | 2.93% | - |
| Jul 16, 2025 | 62.12 | 62.12 | 62.12 | 62.45 | 62.12 | -3.19% | - |
| Jul 15, 2025 | 64.17 | 64.17 | 64.17 | 64.51 | 64.17 | 1.26% | - |
| Jul 14, 2025 | 63.37 | 63.37 | 63.37 | 63.71 | 63.37 | -0.96% | - |
| Jul 11, 2025 | 63.99 | 63.99 | 63.99 | 64.33 | 63.99 | -1.79% | - |