Skip to main content
logo
S.T. Dupont S.A. (EPA:DPT)
France flag France · Delayed Price · Currency is EUR
0.0894
+0.0002 (0.22%)
Aug 21, 2026, 4:21 PM CET

S.T. Dupont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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