DuPont de Nemours, Inc. (VIE:DDPN)
Austria · Delayed Price · Currency is EUR 35.03
-0.34 (-0.95%)
At close: Dec 23, 2025
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 35.21 | 35.21 | 35.03 | 35.03 | 35.03 | -0.95% | - |
| Dec 22, 2025 | 35.29 | 35.36 | 35.23 | 35.36 | 35.36 | 1.01% | - |
| Dec 19, 2025 | 34.68 | 35.01 | 34.62 | 35.01 | 35.01 | 0.56% | - |
| Dec 18, 2025 | 34.65 | 34.81 | 34.65 | 34.81 | 34.81 | 1.02% | - |
| Dec 17, 2025 | 34.57 | 34.67 | 34.46 | 34.46 | 34.46 | -0.52% | - |
| Dec 16, 2025 | 34.42 | 34.64 | 34.42 | 34.64 | 34.64 | 0.57% | - |
| Dec 15, 2025 | 34.98 | 35.26 | 34.45 | 34.45 | 34.45 | -1.57% | - |
| Dec 12, 2025 | 35.36 | 35.45 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Dec 11, 2025 | 34.83 | 35.40 | 34.83 | 35.40 | 35.40 | 1.32% | - |
| Dec 10, 2025 | 34.90 | 34.94 | 34.84 | 34.94 | 34.94 | -0.91% | - |
| Dec 9, 2025 | 34.92 | 35.26 | 34.72 | 35.26 | 35.26 | 0.48% | - |
| Dec 8, 2025 | 34.81 | 35.09 | 34.73 | 35.09 | 35.09 | 0.79% | - |
| Dec 5, 2025 | 34.24 | 34.81 | 34.13 | 34.81 | 34.81 | 1.22% | - |
| Dec 4, 2025 | 34.07 | 34.39 | 33.99 | 34.39 | 34.39 | 0.60% | - |
| Dec 3, 2025 | 34.01 | 34.19 | 33.95 | 34.19 | 34.19 | 0.60% | - |
| Dec 2, 2025 | 34.36 | 34.50 | 33.98 | 33.98 | 33.98 | -1.32% | - |
| Dec 1, 2025 | 34.11 | 34.44 | 33.85 | 34.44 | 34.44 | 0.44% | - |
| Nov 28, 2025 | 34.02 | 34.29 | 34.01 | 34.29 | 34.29 | 1.12% | - |
| Nov 26, 2025 | 33.62 | 33.91 | 33.61 | 33.91 | 33.73 | 1.47% | - |
| Nov 25, 2025 | 33.39 | 33.45 | 33.31 | 33.42 | 33.25 | -0.19% | - |
| Nov 24, 2025 | 33.58 | 33.58 | 33.29 | 33.48 | 33.31 | 0.36% | - |
| Nov 21, 2025 | 32.22 | 33.36 | 32.17 | 33.36 | 33.19 | 1.89% | - |
| Nov 20, 2025 | 33.17 | 33.21 | 32.74 | 32.74 | 32.57 | -0.95% | - |
| Nov 19, 2025 | 33.37 | 33.54 | 33.06 | 33.06 | 32.89 | -1.09% | - |
| Nov 18, 2025 | 33.40 | 33.49 | 33.23 | 33.42 | 33.25 | -1.62% | - |
| Nov 17, 2025 | 34.28 | 34.28 | 33.97 | 33.97 | 33.80 | -2.31% | - |
| Nov 14, 2025 | 34.84 | 34.84 | 34.53 | 34.78 | 34.60 | -0.91% | - |
| Nov 13, 2025 | 35.16 | 35.16 | 35.06 | 35.10 | 34.92 | -0.38% | - |
| Nov 12, 2025 | 34.95 | 35.23 | 34.92 | 35.23 | 35.05 | 0.56% | - |
| Nov 11, 2025 | 34.76 | 35.04 | 34.71 | 35.04 | 34.86 | 2.04% | - |
| Nov 10, 2025 | 34.76 | 34.82 | 34.34 | 34.34 | 34.16 | 0.04% | - |
| Nov 7, 2025 | 34.04 | 34.32 | 33.55 | 34.32 | 34.15 | 1.06% | - |
| Nov 6, 2025 | 34.27 | 34.42 | 33.80 | 33.96 | 33.79 | -0.61% | 1,530 |
| Nov 5, 2025 | 32.76 | 34.17 | 32.76 | 34.17 | 34.00 | 14.40% | 31 |
| Nov 4, 2025 | 29.83 | 30.04 | 29.81 | 29.87 | 29.72 | -57.46% | - |
| Nov 3, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 69.85 | -0.95% | 154 |
| Oct 31, 2025 | 70.47 | 71.32 | 70.47 | 70.88 | 29.55 | 0.07% | - |
| Oct 30, 2025 | 70.84 | 70.91 | 70.59 | 70.83 | 29.53 | -0.39% | - |
| Oct 29, 2025 | 70.60 | 71.11 | 70.05 | 71.11 | 29.64 | 0.28% | - |
| Oct 28, 2025 | 69.83 | 70.91 | 69.83 | 70.91 | 29.56 | 1.60% | - |
| Oct 27, 2025 | 70.28 | 70.76 | 69.79 | 69.79 | 29.09 | 0.03% | - |
| Oct 24, 2025 | 70.21 | 70.37 | 69.77 | 69.77 | 29.08 | 0.56% | - |
| Oct 23, 2025 | 69.27 | 69.41 | 69.19 | 69.38 | 28.92 | 0.55% | - |
| Oct 22, 2025 | 69.98 | 70.23 | 69.00 | 69.00 | 28.76 | -1.79% | - |
| Oct 21, 2025 | 69.67 | 70.26 | 69.60 | 70.26 | 29.29 | 1.96% | - |
| Oct 20, 2025 | 68.84 | 69.02 | 68.65 | 68.91 | 28.73 | 1.26% | - |
| Oct 17, 2025 | 65.96 | 68.05 | 65.96 | 68.05 | 28.37 | 1.37% | - |
| Oct 16, 2025 | 67.53 | 67.83 | 67.13 | 67.13 | 27.98 | -1.28% | - |
| Oct 15, 2025 | 66.95 | 68.00 | 66.95 | 68.00 | 28.35 | 3.60% | - |
| Oct 14, 2025 | 65.20 | 65.64 | 64.74 | 65.64 | 27.36 | -0.88% | - |