DuPont de Nemours, Inc. (FRA:6D81)
Germany · Delayed Price · Currency is EUR 34.46
+2.56 (8.03%)
At close: Nov 5, 2025
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 34.68 | 34.97 | 34.68 | 34.97 | 34.97 | 4.51% | 134 |
| Nov 7, 2025 | 33.96 | 33.96 | 33.46 | 33.46 | 33.46 | -1.53% | 250 |
| Nov 6, 2025 | 34.27 | 35.29 | 33.98 | 33.98 | 33.98 | -1.41% | 605 |
| Nov 5, 2025 | 32.72 | 34.46 | 32.72 | 34.46 | 34.46 | 8.03% | 245 |
| Nov 4, 2025 | 29.79 | 31.90 | 29.79 | 31.90 | 31.90 | 5.93% | 50 |
| Nov 3, 2025 | 29.35 | 30.12 | 29.35 | 30.12 | 30.12 | 3.23% | 100 |
| Oct 31, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.68% | 16 |
| Oct 30, 2025 | 29.35 | 29.37 | 29.35 | 29.37 | 29.37 | 0.41% | 38 |
| Oct 29, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -58.80% | 106 |
| Oct 28, 2025 | 69.59 | 71.00 | 69.59 | 71.00 | 71.00 | 0.98% | 106 |
| Oct 27, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 0.41% | 119 |
| Oct 24, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | 1.52% | 119 |
| Oct 23, 2025 | 68.87 | 69.15 | 68.87 | 68.97 | 68.97 | -1.22% | 119 |
| Oct 22, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.59% | 64 |
| Oct 21, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 1.42% | 64 |
| Oct 20, 2025 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 3.38% | 1 |
| Oct 17, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -1.43% | 1 |
| Oct 16, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 0.21% | 1 |
| Oct 15, 2025 | 66.87 | 67.02 | 66.87 | 67.02 | 67.02 | 3.27% | 1 |
| Oct 14, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.83% | 310 |
| Oct 13, 2025 | 64.44 | 65.44 | 64.44 | 65.44 | 65.44 | 0.68% | 310 |
| Oct 10, 2025 | 67.24 | 67.24 | 65.00 | 65.00 | 65.00 | -3.66% | 50 |
| Oct 9, 2025 | 67.35 | 67.47 | 67.35 | 67.47 | 67.47 | -0.16% | 150 |
| Oct 8, 2025 | 67.73 | 67.80 | 67.56 | 67.58 | 67.58 | -2.34% | 187 |
| Oct 7, 2025 | 68.94 | 69.20 | 68.94 | 69.20 | 69.20 | 1.05% | 100 |
| Oct 6, 2025 | 68.08 | 68.48 | 68.08 | 68.48 | 68.48 | -0.78% | 21 |
| Oct 3, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 3.60% | 67 |
| Oct 2, 2025 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 1.26% | 67 |
| Oct 1, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 0.40% | 67 |
| Sep 30, 2025 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -0.14% | 67 |
| Sep 29, 2025 | 65.07 | 65.62 | 65.07 | 65.62 | 65.62 | 1.67% | 67 |
| Sep 26, 2025 | 63.63 | 64.54 | 63.63 | 64.54 | 64.54 | 0.20% | 50 |
| Sep 25, 2025 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | -0.91% | 35 |
| Sep 24, 2025 | 65.45 | 65.45 | 65.00 | 65.00 | 65.00 | -1.95% | 35 |
| Sep 23, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | -0.29% | 289 |
| Sep 22, 2025 | 66.33 | 66.48 | 66.10 | 66.48 | 66.48 | 0.50% | 289 |
| Sep 19, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 1.47% | 20 |
| Sep 18, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 0.42% | 20 |
| Sep 17, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | -0.70% | 20 |
| Sep 16, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -1.18% | 20 |
| Sep 15, 2025 | 65.79 | 66.16 | 65.79 | 66.16 | 66.16 | -0.20% | 20 |
| Sep 12, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 0.90% | 95 |
| Sep 11, 2025 | 64.91 | 65.70 | 64.91 | 65.70 | 65.70 | 0.31% | 95 |
| Sep 10, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.23% | 125 |
| Sep 9, 2025 | 65.88 | 66.09 | 65.35 | 65.35 | 65.35 | -1.40% | 125 |
| Sep 8, 2025 | 66.30 | 66.30 | 66.19 | 66.28 | 66.28 | 0.53% | 20 |
| Sep 5, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 1.56% | 100 |
| Sep 4, 2025 | 64.70 | 64.92 | 64.70 | 64.92 | 64.92 | -0.12% | 100 |
| Sep 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.70% | 484 |
| Sep 2, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 0.12% | 484 |