DCM Nouvelle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	153.00	154.00	148.00	148.54	148.54	-2.85%	2,296
May 22, 2026	146.40	152.90	143.60	152.90	152.90	4.94%	8,970
May 21, 2026	142.98	150.40	141.60	145.70	145.70	1.72%	13,191
May 20, 2026	149.00	152.00	140.41	143.24	143.24	-3.08%	5,736
May 19, 2026	154.70	154.70	145.20	147.79	147.79	-0.27%	1,936
May 18, 2026	157.00	157.05	147.00	148.19	148.19	-3.80%	12,852
May 15, 2026	160.80	160.80	153.05	154.04	154.04	-2.98%	8,141
May 14, 2026	153.65	162.30	151.52	158.77	158.77	3.33%	17,774
May 13, 2026	152.51	153.98	152.00	153.65	153.65	0.72%	4,765
May 12, 2026	151.51	156.00	150.01	152.55	152.55	-0.71%	9,335
May 11, 2026	152.00	155.98	148.98	153.64	153.64	-1.54%	8,326
May 8, 2026	159.00	162.40	155.00	156.04	156.04	-1.19%	13,699
May 7, 2026	166.50	166.50	156.01	157.92	157.92	-2.88%	8,854
May 6, 2026	158.00	167.40	154.02	162.60	162.60	2.26%	18,765
May 5, 2026	169.58	170.00	152.00	159.01	159.01	-6.23%	54,581
May 4, 2026	138.61	171.05	135.47	169.58	169.58	18.92%	136,899
Apr 30, 2026	144.00	144.00	140.05	142.60	142.60	0.86%	4,373
Apr 29, 2026	147.30	147.30	141.05	141.38	141.38	-2.60%	7,704
Apr 28, 2026	137.00	146.99	137.00	145.16	145.16	4.36%	21,448
Apr 27, 2026	140.00	140.00	129.99	139.10	139.10	6.92%	11,246
Apr 24, 2026	125.01	132.35	125.00	130.10	130.10	4.07%	10,631
Apr 23, 2026	116.62	125.71	116.62	125.01	125.01	3.56%	5,160
Apr 22, 2026	123.48	124.00	117.41	120.71	120.71	1.27%	16,569
Apr 21, 2026	119.50	121.27	118.08	119.20	119.20	-0.46%	11,828
Apr 20, 2026	121.54	123.65	119.00	119.75	119.75	-1.46%	5,608
Apr 17, 2026	115.11	126.49	115.10	121.53	121.53	5.75%	26,356
Apr 16, 2026	116.53	116.53	114.50	114.92	114.92	-1.02%	5,663
Apr 15, 2026	119.59	119.60	114.98	116.10	116.10	0.59%	6,881
Apr 13, 2026	113.01	116.56	111.62	115.42	115.42	1.33%	5,257
Apr 10, 2026	115.41	117.88	112.15	113.91	113.91	0.56%	9,848
Apr 9, 2026	119.90	119.90	112.00	113.28	113.28	-0.40%	3,469
Apr 8, 2026	119.83	119.83	111.83	113.74	113.74	0.81%	5,352
Apr 7, 2026	115.74	115.91	110.10	112.83	112.83	-0.70%	5,453
Apr 6, 2026	102.50	114.50	102.50	113.62	113.62	7.63%	18,073
Apr 2, 2026	100.61	109.60	100.43	105.57	105.57	3.39%	5,769
Apr 1, 2026	98.00	104.22	98.00	102.11	102.11	4.66%	6,048
Mar 30, 2026	95.60	103.89	95.60	97.56	97.56	-2.61%	26,726
Mar 27, 2026	103.39	104.00	98.05	100.17	100.17	-3.39%	20,913
Mar 25, 2026	104.65	108.48	101.10	103.68	103.68	-0.74%	29,904
Mar 24, 2026	110.99	110.99	102.00	104.45	104.45	-2.63%	38,045
Mar 23, 2026	110.05	114.99	105.25	107.27	107.27	-3.84%	9,287
Mar 20, 2026	113.75	115.01	109.24	111.55	111.55	1.40%	20,650
Mar 19, 2026	115.30	115.31	109.00	110.01	110.01	-1.21%	24,205
Mar 18, 2026	107.99	114.65	107.99	111.36	111.36	3.40%	14,689
Mar 17, 2026	109.64	113.49	105.25	107.70	107.70	-2.82%	15,058
Mar 16, 2026	109.21	118.19	107.00	110.83	110.83	0.46%	32,078
Mar 13, 2026	113.00	114.77	109.00	110.32	110.32	-2.77%	12,587
Mar 12, 2026	118.12	121.00	110.40	113.46	113.46	-3.95%	64,416
Mar 11, 2026	112.15	125.00	111.60	118.12	118.12	6.18%	37,332
Mar 10, 2026	126.70	127.80	108.00	111.25	111.25	-8.33%	83,076