DuPont de Nemours, Inc. (BIT:4DD)
Italy · Delayed Price · Currency is EUR 115.26
+0.90 (0.79%)
At close: Oct 2, 2026
BIT:4DD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | 0.79% | - |
| Oct 1, 2026 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | -1.00% | - |
| Sep 30, 2026 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | 0.71% | - |
| Sep 29, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -0.17% | - |
| Sep 28, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 0.58% | - |
| Sep 25, 2026 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | -0.24% | - |
| Sep 24, 2026 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | -0.92% | - |
| Sep 23, 2026 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | 1.80% | - |
| Sep 22, 2026 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | 0.92% | - |
| Sep 21, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0.41% | - |
| Sep 18, 2026 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | -0.37% | - |
| Sep 17, 2026 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | 1.59% | - |
| Sep 16, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 3.44% | - |
| Sep 15, 2026 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | 0.30% | - |
| Sep 14, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | -2.68% | - |
| Sep 11, 2026 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | 0.70% | - |
| Sep 10, 2026 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | -2.45% | - |
| Sep 9, 2026 | 111.62 | 111.62 | 111.62 | 111.62 | 111.62 | -1.55% | - |
| Sep 8, 2026 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | -4.51% | - |
| Sep 7, 2026 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | 5.15% | - |
| Sep 4, 2026 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | -0.56% | - |
| Sep 3, 2026 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | -0.60% | - |
| Sep 2, 2026 | 115.12 | 115.12 | 115.12 | 114.24 | 114.24 | 0.09% | 20 |
| Sep 1, 2026 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | -2.54% | - |
| Aug 31, 2026 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | -9.94% | - |
| Aug 28, 2026 | 130.04 | 130.04 | 130.04 | 130.04 | 130.04 | 11.83% | - |
| Aug 27, 2026 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | 1.61% | - |
| Aug 26, 2026 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | -3.72% | - |
| Aug 25, 2026 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | 3.74% | - |
| Aug 24, 2026 | 118.22 | 118.22 | 118.22 | 114.58 | 114.58 | -4.26% | 2 |
| Aug 21, 2026 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | -0.68% | - |
| Aug 20, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 0.72% | - |
| Aug 19, 2026 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | -0.58% | - |
| Aug 18, 2026 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | -3.74% | - |
| Aug 17, 2026 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | -0.87% | - |
| Aug 14, 2026 | 125.24 | 125.24 | 125.24 | 126.12 | 126.12 | 1.46% | 10 |
| Aug 13, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 0.06% | - |
| Aug 12, 2026 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | -0.74% | - |
| Aug 11, 2026 | 125.14 | 125.14 | 125.14 | 125.14 | 125.14 | 0.61% | - |
| Aug 10, 2026 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | -0.37% | - |
| Aug 7, 2026 | 124.84 | 124.84 | 124.84 | 124.84 | 124.84 | -1.09% | - |
| Aug 6, 2026 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | -0.50% | - |
| Aug 5, 2026 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | 5.86% | - |
| Aug 4, 2026 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | -0.76% | - |
| Aug 3, 2026 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | 0.94% | - |
| Jul 31, 2026 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | -0.55% | - |
| Jul 30, 2026 | 115.68 | 115.68 | 115.68 | 120.30 | 120.30 | -0.45% | 166 |
| Jul 29, 2026 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | -2.38% | - |
| Jul 28, 2026 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | -0.53% | - |
| Jul 27, 2026 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | 2.42% | - |