Skip to main content
logo
S.T. Dupont S.A. (EPA:DPT)
France flag France · Delayed Price · Currency is EUR
0.0890
+0.0036 (4.22%)
Oct 2, 2026, 5:35 PM CET

S.T. Dupont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20260.080.090.080.090.094.22%137,745
Oct 1, 20260.090.090.080.090.093.64%16,445
Sep 30, 20260.080.080.080.080.08-5.29%3,317
Sep 29, 20260.090.090.090.090.09--
Sep 28, 20260.080.090.080.090.09-0.46%3,123
Sep 25, 20260.080.090.080.090.092.58%10,017
Sep 24, 20260.090.090.090.090.093.90%599
Sep 23, 20260.090.090.080.080.08-6.82%5,029
Sep 22, 20260.090.090.090.090.09-1,055
Sep 21, 20260.080.090.080.090.09-5,765
Sep 18, 20260.080.090.080.090.091.38%44,998
Sep 17, 20260.080.090.080.090.09-2.47%100,010
Sep 16, 20260.090.090.080.090.098.54%89,003
Sep 15, 20260.090.090.080.080.08-5.96%299,559
Sep 14, 20260.090.090.090.090.09-182,160
Sep 11, 20260.090.090.090.090.09-30
Sep 10, 20260.090.090.090.090.096.86%2,325
Sep 9, 20260.090.090.080.080.08-4.00%1,888
Sep 8, 20260.090.090.080.090.09-4.06%3,329
Sep 7, 20260.090.090.080.090.09-0.67%21,305
Sep 4, 20260.090.090.090.090.09-0.45%67
Sep 3, 20260.090.090.080.090.090.22%122,056
Sep 2, 20260.090.090.090.090.09-6,676
Sep 1, 20260.080.090.080.090.09-0.22%4,424
Aug 31, 20260.090.090.090.090.09-4,001
Aug 28, 20260.090.090.090.090.09-1,908
Aug 27, 20260.090.090.080.090.090.22%3,726
Aug 26, 20260.090.090.080.090.09-8,927
Aug 25, 20260.090.090.080.090.09-78
Aug 24, 20260.090.090.090.090.09-1,463
Aug 21, 20260.090.090.090.090.090.22%9,461
Aug 20, 20260.090.090.080.090.090.45%1,520
Aug 19, 20260.080.090.080.090.09-0.67%9,634
Aug 18, 20260.090.090.090.090.090.45%197
Aug 17, 20260.090.090.090.090.09-0.89%594
Aug 14, 20260.090.090.080.090.095.15%89,100
Aug 13, 20260.090.090.080.090.09-2.06%23,496
Aug 12, 20260.090.090.090.090.09-0.23%476
Aug 11, 20260.090.090.080.090.098.17%23,116
Aug 10, 20260.090.090.080.080.08-10.02%64,837
Aug 7, 20260.090.090.080.090.090.45%20,382
Aug 6, 20260.090.090.090.090.095.18%4,233
Aug 5, 20260.090.090.090.090.09-2.30%85,845
Aug 4, 20260.080.090.080.090.092.59%243,733
Aug 3, 20260.080.090.080.080.089.00%11,566
Jul 31, 20260.080.080.080.080.08-3,050
Jul 30, 20260.080.080.080.080.08-1,150
Jul 29, 20260.080.080.080.080.08-0.26%1,197
Jul 28, 20260.080.080.080.080.08-1.02%9,043
Jul 27, 20260.080.080.080.080.080.25%2,088