Les Docks des Pétroles d'Ambès -SA (EPA:DPAM)
France · Delayed Price · Currency is EUR 935.00
+40.00 (4.47%)
Jun 23, 2026, 12:46 PM CET
EPA:DPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 935.00 | 935.00 | 935.00 | 935.00 | 884.00 | 4.47% | 26 |
| Jun 22, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 846.18 | -5.79% | 52 |
| Jun 19, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 898.18 | 1.06% | 4 |
| Jun 18, 2026 | 940.00 | 940.00 | 940.00 | 940.00 | 888.73 | 1.08% | 21 |
| Jun 17, 2026 | 940.00 | 940.00 | 930.00 | 930.00 | 879.27 | 1.09% | 28 |
| Jun 16, 2026 | 920.00 | 920.00 | 920.00 | 920.00 | 869.82 | 0.55% | 19 |
| Jun 15, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 865.09 | 0.55% | 1 |
| Jun 12, 2026 | 895.00 | 910.00 | 895.00 | 910.00 | 860.36 | 1.11% | 11 |
| Jun 11, 2026 | 890.00 | 900.00 | 890.00 | 900.00 | 850.91 | - | 8 |
| Jun 10, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 850.91 | - | 12 |
| Jun 9, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 850.91 | - | 10 |
| Jun 8, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 850.91 | 1.12% | 28 |
| Jun 5, 2026 | 870.00 | 890.00 | 870.00 | 890.00 | 841.45 | 2.89% | 3 |
| Jun 4, 2026 | 900.00 | 900.00 | 865.00 | 865.00 | 817.82 | -3.35% | 27 |
| Jun 3, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 846.18 | 0.56% | 6 |
| Jun 2, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 841.45 | 1.14% | 5 |
| Jun 1, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 832.00 | 1.73% | 20 |
| May 29, 2026 | 880.00 | 880.00 | 865.00 | 865.00 | 817.82 | -0.57% | 16 |
| May 28, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 822.55 | - | - |
| May 27, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 822.55 | - | - |
| May 26, 2026 | 870.00 | 870.00 | 870.00 | 870.00 | 822.55 | 2.96% | 26 |
| May 25, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 798.91 | -1.17% | 5 |
| May 22, 2026 | 865.00 | 865.00 | 855.00 | 855.00 | 808.36 | - | 5 |
| May 21, 2026 | 865.00 | 865.00 | 855.00 | 855.00 | 808.36 | 1.79% | 9 |
| May 20, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 794.18 | -1.18% | 6 |
| May 19, 2026 | 845.00 | 850.00 | 845.00 | 850.00 | 803.64 | 1.19% | 13 |
| May 18, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 794.18 | -2.33% | 44 |
| May 15, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 813.09 | 0.58% | 1 |
| May 14, 2026 | 840.00 | 855.00 | 840.00 | 855.00 | 808.36 | 0.59% | 3 |
| May 13, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 803.64 | 2.41% | 2 |
| May 12, 2026 | 850.00 | 850.00 | 830.00 | 830.00 | 784.73 | -2.35% | 61 |
| May 11, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 803.64 | -1.16% | 29 |
| May 8, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 813.09 | - | 3 |
| May 7, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 813.09 | - | 7 |
| May 6, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 813.09 | - | 18 |
| May 5, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 813.09 | -0.58% | 11 |
| May 4, 2026 | 880.00 | 880.00 | 865.00 | 865.00 | 817.82 | -1.70% | 14 |
| Apr 30, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 832.00 | -1.12% | 12 |
| Apr 29, 2026 | 880.00 | 890.00 | 880.00 | 890.00 | 841.45 | 1.14% | 16 |
| Apr 28, 2026 | 890.00 | 890.00 | 880.00 | 880.00 | 832.00 | -1.12% | 8 |
| Apr 27, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 841.45 | 0.56% | 18 |
| Apr 24, 2026 | 890.00 | 890.00 | 885.00 | 885.00 | 836.73 | -0.56% | 17 |
| Apr 23, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 841.45 | -1.11% | 13 |
| Apr 22, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 850.91 | 1.69% | 38 |
| Apr 21, 2026 | 890.00 | 890.00 | 885.00 | 885.00 | 836.73 | -1.67% | 45 |
| Apr 20, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 850.91 | -1.10% | 38 |
| Apr 17, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 860.36 | - | 11 |
| Apr 16, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 860.36 | - | 10 |
| Apr 15, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 860.36 | -1.62% | 16 |
| Apr 14, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 874.55 | -0.54% | 10 |