Encres Dubuit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	2.38	2.40	2.38	2.40	2.40	0.84%	4
Aug 21, 2025	2.38	2.38	2.38	2.38	2.38	-	2
Aug 20, 2025	2.40	2.40	2.38	2.38	2.38	-0.83%	61
Aug 19, 2025	2.40	2.40	2.40	2.40	2.40	-	1,095
Aug 18, 2025	2.42	2.42	2.38	2.40	2.40	-0.83%	120
Aug 15, 2025	2.42	2.42	2.42	2.42	2.42	-	101
Aug 14, 2025	2.40	2.42	2.40	2.42	2.42	0.83%	335
Aug 13, 2025	2.40	2.40	2.40	2.40	2.40	-	1
Aug 12, 2025	2.40	2.40	2.40	2.40	2.40	-	4
Aug 11, 2025	2.40	2.40	2.40	2.40	2.40	-	1
Aug 8, 2025	2.40	2.40	2.40	2.40	2.40	0.84%	1
Aug 7, 2025	2.38	2.38	2.26	2.38	2.38	-	185
Aug 6, 2025	2.40	2.40	2.38	2.38	2.38	-0.83%	123
Aug 5, 2025	2.26	2.42	2.26	2.40	2.40	7.14%	850
Aug 4, 2025	2.24	2.24	2.24	2.24	2.24	0.90%	129
Aug 1, 2025	2.24	2.24	2.22	2.22	2.22	-	46
Jul 31, 2025	2.22	2.22	2.22	2.22	2.22	0.91%	26
Jul 30, 2025	2.22	2.22	2.20	2.20	2.20	-	87
Jul 29, 2025	2.22	2.22	2.20	2.20	2.20	-	48,092
Jul 28, 2025	2.22	2.24	2.20	2.20	2.20	-	1,668
Jul 25, 2025	2.24	2.24	2.20	2.20	2.20	-1.79%	737
Jul 24, 2025	2.26	2.26	2.24	2.24	2.24	-0.88%	41
Jul 23, 2025	2.26	2.26	2.14	2.26	2.26	-	2,579
Jul 22, 2025	2.28	2.30	2.06	2.26	2.26	-0.88%	3,183
Jul 21, 2025	2.28	2.28	2.28	2.28	2.28	-	21
Jul 18, 2025	2.28	2.34	2.24	2.28	2.28	-	2,239
Jul 17, 2025	2.34	2.34	2.26	2.28	2.28	-2.56%	3,049
Jul 16, 2025	2.34	2.38	2.30	2.34	2.34	-	1,064
Jul 15, 2025	2.40	2.50	2.34	2.34	2.34	-2.50%	2,000
Jul 14, 2025	2.38	2.40	2.38	2.40	2.40	0.84%	925
Jul 11, 2025	2.32	2.44	2.32	2.38	2.38	2.59%	478
Jul 10, 2025	2.42	2.42	2.32	2.32	2.32	-4.13%	22,904
Jul 9, 2025	2.42	2.44	2.36	2.42	2.42	-	436
Jul 8, 2025	2.44	2.44	2.32	2.42	2.42	-	1,794
Jul 7, 2025	2.44	2.46	2.42	2.42	2.42	-2.42%	1,739
Jul 4, 2025	2.48	2.50	2.48	2.48	2.48	-	865
Jul 3, 2025	2.56	2.56	2.44	2.48	2.48	-3.88%	1,954
Jul 2, 2025	2.50	2.58	2.38	2.58	2.58	3.20%	2,093
Jul 1, 2025	2.56	2.56	2.50	2.50	2.50	-3.10%	885
Jun 30, 2025	2.58	2.58	2.58	2.58	2.58	-	846
Jun 27, 2025	2.46	2.58	2.46	2.58	2.58	-0.77%	1,765
Jun 26, 2025	2.64	2.64	2.60	2.60	2.60	-1.52%	501
Jun 25, 2025	2.64	2.64	2.64	2.64	2.64	-	1
Jun 24, 2025	2.64	2.64	2.64	2.64	2.64	-2.22%	1,827
Jun 23, 2025	2.74	2.74	2.70	2.70	2.70	-1.46%	935
Jun 20, 2025	2.68	2.74	2.68	2.74	2.74	2.24%	151
Jun 19, 2025	2.72	2.72	2.68	2.68	2.68	-2.19%	218
Jun 18, 2025	2.76	2.76	2.74	2.74	2.74	-0.72%	33
Jun 17, 2025	2.68	2.76	2.68	2.76	2.76	2.99%	240
Jun 16, 2025	2.68	2.68	2.68	2.68	2.68	-	1