Les Docks des Pétroles d'Ambès -SA (EPA:DPAM)
France · Delayed Price · Currency is EUR 975.00
+30.00 (3.17%)
Sep 5, 2025, 4:30 PM CET
EPA:DPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 980.00 | 980.00 | 975.00 | 975.00 | 975.00 | 3.17% | 2 |
| Sep 4, 2025 | 940.00 | 945.00 | 940.00 | 945.00 | 945.00 | -3.57% | 5 |
| Sep 3, 2025 | 965.00 | 980.00 | 965.00 | 980.00 | 980.00 | 1.55% | 13 |
| Sep 2, 2025 | 925.00 | 965.00 | 925.00 | 965.00 | 965.00 | 4.32% | 11 |
| Sep 1, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 20 |
| Aug 29, 2025 | 905.00 | 925.00 | 905.00 | 925.00 | 925.00 | - | 11 |
| Aug 28, 2025 | 935.00 | 935.00 | 925.00 | 925.00 | 925.00 | -1.07% | 17 |
| Aug 27, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | -0.53% | 4 |
| Aug 26, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | -3.09% | 15 |
| Aug 25, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | -0.51% | 8 |
| Aug 22, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | -0.51% | 7 |
| Aug 21, 2025 | 970.00 | 980.00 | 970.00 | 980.00 | 980.00 | -2.00% | 6 |
| Aug 20, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3.63% | 37 |
| Aug 19, 2025 | 940.00 | 965.00 | 940.00 | 965.00 | 965.00 | 3.76% | 11 |
| Aug 18, 2025 | 970.00 | 970.00 | 930.00 | 930.00 | 930.00 | -4.62% | 12 |
| Aug 15, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | -1.02% | 15 |
| Aug 14, 2025 | 1,010.00 | 1,010.00 | 985.00 | 985.00 | 985.00 | -6.19% | 6 |
| Aug 13, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.96% | 20 |
| Aug 12, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.97% | 18 |
| Aug 11, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 4.04% | 34 |
| Aug 8, 2025 | 960.00 | 990.00 | 960.00 | 990.00 | 990.00 | 3.13% | 5 |
| Aug 7, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - | 11 |
| Aug 6, 2025 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | -3.52% | 5 |
| Aug 5, 2025 | 990.00 | 995.00 | 990.00 | 995.00 | 995.00 | 2.05% | 18 |
| Aug 4, 2025 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 2.63% | 26 |
| Aug 1, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0.53% | 7 |
| Jul 31, 2025 | 910.00 | 945.00 | 910.00 | 945.00 | 945.00 | 5.00% | 10 |
| Jul 30, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 2 |
| Jul 29, 2025 | 890.00 | 900.00 | 890.00 | 900.00 | 900.00 | 1.12% | 7 |
| Jul 28, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 21 |
| Jul 25, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 14 |
| Jul 24, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 7 |
| Jul 23, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 7 |
| Jul 22, 2025 | 870.00 | 890.00 | 870.00 | 890.00 | 890.00 | 3.49% | 16 |
| Jul 21, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0.58% | 10 |
| Jul 18, 2025 | 850.00 | 855.00 | 850.00 | 855.00 | 855.00 | 1.18% | 8 |
| Jul 17, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 3.05% | 9 |
| Jul 16, 2025 | 845.00 | 845.00 | 820.00 | 820.00 | 820.00 | -2.38% | 7 |
| Jul 15, 2025 | 835.00 | 840.00 | 835.00 | 840.00 | 840.00 | 2.44% | 8 |
| Jul 14, 2025 | 830.00 | 830.00 | 820.00 | 820.00 | 820.00 | 1.23% | 7 |
| Jul 11, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | - |
| Jul 10, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | - | 18 |
| Jul 9, 2025 | 830.00 | 830.00 | 810.00 | 810.00 | 810.00 | -2.99% | 38 |
| Jul 8, 2025 | 860.00 | 860.00 | 835.00 | 835.00 | 835.00 | -5.11% | 46 |
| Jul 7, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | -0.56% | 5 |
| Jul 4, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | - | 2 |
| Jul 3, 2025 | 890.00 | 890.00 | 885.00 | 885.00 | 885.00 | -0.56% | 11 |
| Jul 2, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 4 |
| Jul 1, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - | 9 |
| Jun 30, 2025 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -1.11% | 16 |