DPM Metals Inc. (FRA:DPU)
Germany · Delayed Price · Currency is EUR 17.23
-0.09 (-0.55%)
Last updated: Sep 9, 2025, 8:19 PM CET
DPM Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.62 | 17.94 | 17.20 | 17.23 | - | -0.55% | 3,496 |
| Sep 8, 2025 | 17.26 | 17.67 | 17.23 | 17.33 | - | 1.26% | 10,910 |
| Sep 5, 2025 | 16.40 | 17.11 | 16.40 | 17.11 | - | 3.95% | 300 |
| Sep 4, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | - | 0.21% | 19 |
| Sep 3, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | - | 2.30% | - |
| Sep 2, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | - | 0.50% | 19 |
| Sep 1, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | - | 0.88% | 19 |
| Aug 29, 2025 | 15.24 | 15.84 | 15.24 | 15.84 | - | 2.33% | 19 |
| Aug 28, 2025 | 15.72 | 15.72 | 15.45 | 15.48 | - | -2.49% | 3,266 |
| Aug 27, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | - | 2.45% | 413 |
| Aug 26, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | - | -2.18% | - |
| Aug 25, 2025 | 15.78 | 16.04 | 15.78 | 15.84 | - | 1.02% | 413 |
| Aug 22, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | - | 5.20% | 100 |
| Aug 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | 1.53% | 100 |
| Aug 20, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | - | -2.98% | 100 |
| Aug 19, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | - | 0.03% | 100 |
| Aug 18, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | - | -0.43% | 100 |
| Aug 15, 2025 | 14.98 | 15.19 | 14.98 | 15.19 | - | 2.46% | 100 |
| Aug 14, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | - | 0.78% | 1,101 |
| Aug 13, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | - | 0.55% | 1,101 |
| Aug 12, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | - | -1.78% | 1,101 |
| Aug 11, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | - | -0.23% | 1,101 |
| Aug 8, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | - | -1.49% | 1,101 |
| Aug 7, 2025 | 14.77 | 15.15 | 14.77 | 15.15 | - | 1.64% | 1,101 |
| Aug 6, 2025 | 14.67 | 14.94 | 14.67 | 14.91 | - | -1.55% | 180 |
| Aug 5, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | - | 1.64% | 25 |
| Aug 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | 6.35% | 25 |
| Aug 1, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | - | -2.03% | 250 |
| Jul 31, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | -0.14% | - |
| Jul 30, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | - | 0.70% | 250 |
| Jul 29, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | - | -0.87% | 250 |
| Jul 28, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | - | 0.03% | 250 |
| Jul 25, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | - | -1.34% | 250 |
| Jul 24, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | - | -0.21% | - |
| Jul 23, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | - | 1.57% | 250 |
| Jul 22, 2025 | 14.33 | 14.34 | 14.33 | 14.34 | - | 3.20% | 250 |
| Jul 21, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | - | 2.25% | 248 |
| Jul 18, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | - | -1.24% | 248 |
| Jul 17, 2025 | 13.95 | 13.95 | 13.76 | 13.76 | - | -1.33% | 248 |
| Jul 16, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | - | -0.46% | 150 |
| Jul 15, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | - | 0.14% | 150 |
| Jul 14, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | - | 2.30% | 150 |
| Jul 11, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | - | -1.12% | 150 |
| Jul 10, 2025 | 13.64 | 13.83 | 13.64 | 13.83 | - | 1.69% | 150 |
| Jul 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | -1.24% | - |
| Jul 8, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | - | 3.07% | 295 |
| Jul 7, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | - | -0.22% | 295 |
| Jul 4, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | - | 0.75% | 295 |
| Jul 3, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | - | -1.59% | 295 |
| Jul 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | -0.22% | - |