Skip to main content
logo
S.T. Dupont S.A. (EPA:DPT)
France flag France · Delayed Price · Currency is EUR
0.0854
+0.0076 (9.77%)
Aug 3, 2026, 10:48 AM CET

S.T. Dupont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 20260.080.080.080.080.080.26%19,249
Jul 23, 20260.070.080.070.080.084.53%74,066
Jul 22, 20260.080.080.080.080.08-51
Jul 21, 20260.080.080.070.080.083.88%11,153
Jul 20, 20260.080.080.070.070.07-8.61%58,850
Jul 17, 20260.080.080.080.080.08-3.66%28,062
Jul 16, 20260.080.080.080.080.08-0.73%1,530
Jul 15, 20260.090.090.080.080.080.98%2,697
Jul 14, 20260.080.080.080.080.08-1.45%50
Jul 13, 20260.080.080.080.080.08-2.35%2,513
Jul 10, 20260.090.090.090.090.097.59%10
Jul 9, 20260.090.090.080.080.08-7.06%29,512
Jul 8, 20260.080.090.080.090.09-0.93%14,099
Jul 7, 20260.090.090.090.090.09--
Jul 6, 20260.080.090.080.090.09-0.23%26,528
Jul 3, 20260.080.090.080.090.09-3,587
Jul 2, 20260.090.090.090.090.090.70%38,015
Jul 1, 20260.080.090.080.090.09-0.93%8,994
Jun 30, 20260.090.090.090.090.09--
Jun 29, 20260.090.090.090.090.09-1,500
Jun 26, 20260.090.090.080.090.090.47%7,468
Jun 25, 20260.090.090.080.090.09-0.46%7,219
Jun 24, 20260.090.090.080.090.090.23%18,616
Jun 23, 20260.090.090.080.090.09-6,278
Jun 22, 20260.080.090.080.090.09-0.23%1,274
Jun 19, 20260.090.090.090.090.090.23%51
Jun 18, 20260.090.090.090.090.094.62%1,092
Jun 17, 20260.090.090.080.080.08-4.64%168,321
Jun 16, 20260.080.090.080.090.09-0.23%6,280
Jun 15, 20260.080.090.080.090.090.23%36,486
Jun 12, 20260.080.090.080.090.09-32,547
Jun 11, 20260.080.090.080.090.09-925
Jun 10, 20260.090.090.080.090.09-1,110
Jun 9, 20260.090.090.090.090.09-20
Jun 8, 20260.080.090.080.090.09-43,980
Jun 5, 20260.090.090.090.090.09-25
Jun 4, 20260.080.090.080.090.09-65,010
Jun 3, 20260.080.090.080.090.09-295,202
Jun 2, 20260.090.090.080.090.09-0.23%24,591
Jun 1, 20260.090.090.080.090.090.23%135,836
May 29, 20260.090.090.080.090.090.47%7,400
May 28, 20260.080.090.080.090.09-1.15%209,172
May 27, 20260.090.090.080.090.090.46%150,174
May 26, 20260.090.090.080.090.09-43,972
May 25, 20260.090.090.080.090.090.23%33,383