DuPont de Nemours, Inc. (BIT:1DD)
Italy
· Delayed Price · Currency is EUR 34.86
+0.54 (1.59%)
At close: Dec 5, 2025
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 1.59% | - |
| Dec 4, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.40% | - |
| Dec 3, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.43% | - |
| Dec 2, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -1.10% | - |
| Dec 1, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.39% | - |
| Nov 28, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.97% | - |
| Nov 27, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - | - |
| Nov 26, 2025 | 33.77 | 33.77 | 33.77 | 33.95 | 33.77 | 1.57% | - |
| Nov 25, 2025 | 33.25 | 33.25 | 33.25 | 33.42 | 33.25 | -0.37% | - |
| Nov 24, 2025 | 33.38 | 33.38 | 33.38 | 33.55 | 33.37 | 0.49% | - |
| Nov 21, 2025 | 32.66 | 32.66 | 32.66 | 33.38 | 33.21 | 1.86% | 122 |
| Nov 20, 2025 | 32.60 | 32.60 | 32.60 | 32.77 | 32.60 | -0.64% | - |
| Nov 19, 2025 | 33.11 | 33.11 | 33.11 | 32.98 | 32.81 | -1.21% | 8 |
| Nov 18, 2025 | 33.22 | 33.22 | 33.22 | 33.39 | 33.22 | -1.65% | - |
| Nov 17, 2025 | 33.77 | 33.77 | 33.77 | 33.95 | 33.77 | -2.55% | - |
| Nov 14, 2025 | 33.46 | 34.55 | 33.46 | 34.84 | 34.66 | -0.78% | 82 |
| Nov 13, 2025 | 36.60 | 36.60 | 35.64 | 35.11 | 34.93 | -0.24% | 119 |
| Nov 12, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.02 | 0.47% | 30 |
| Nov 11, 2025 | 34.85 | 34.85 | 34.85 | 35.03 | 34.85 | 1.92% | - |
| Nov 10, 2025 | 34.88 | 34.88 | 34.88 | 34.37 | 34.20 | 0.29% | 630 |
| Nov 7, 2025 | 33.80 | 34.88 | 33.80 | 34.27 | 34.10 | 2.15% | 162 |
| Nov 6, 2025 | 33.78 | 33.92 | 33.63 | 33.55 | 33.38 | -0.46% | 1,140 |
| Nov 5, 2025 | 33.53 | 33.53 | 33.53 | 33.71 | 33.53 | 7.20% | - |
| Nov 4, 2025 | 31.28 | 31.28 | 31.28 | 31.44 | 31.28 | 6.90% | - |
| Nov 3, 2025 | 29.53 | 29.63 | 29.53 | 29.41 | 29.26 | 8.93% | 1,022 |
| Oct 31, 2025 | 26.86 | 26.86 | 26.86 | 27.00 | 26.86 | -61.94% | - |
| Oct 30, 2025 | 70.58 | 70.58 | 70.58 | 70.94 | 70.58 | -0.37% | - |
| Oct 29, 2025 | 70.84 | 70.84 | 70.84 | 71.20 | 70.84 | 0.42% | - |
| Oct 28, 2025 | 70.54 | 70.54 | 70.54 | 70.90 | 70.54 | 1.56% | - |
| Oct 27, 2025 | 69.46 | 69.46 | 69.46 | 69.81 | 69.46 | 0.07% | - |
| Oct 24, 2025 | 69.41 | 69.41 | 69.41 | 69.76 | 69.41 | 0.61% | - |
| Oct 23, 2025 | 68.99 | 68.99 | 68.99 | 69.34 | 68.99 | 0.59% | - |
| Oct 22, 2025 | 69.22 | 69.22 | 69.22 | 68.93 | 68.58 | -1.89% | 2 |
| Oct 21, 2025 | 69.90 | 69.90 | 69.90 | 70.26 | 69.90 | 2.12% | - |
| Oct 20, 2025 | 68.45 | 68.45 | 68.45 | 68.80 | 68.45 | 1.12% | - |
| Oct 17, 2025 | 67.69 | 67.69 | 67.69 | 68.04 | 67.69 | 1.31% | - |
| Oct 16, 2025 | 66.82 | 66.82 | 66.82 | 67.16 | 66.82 | -1.32% | - |
| Oct 15, 2025 | 67.71 | 67.71 | 67.71 | 68.06 | 67.71 | 3.77% | - |
| Oct 14, 2025 | 65.26 | 65.26 | 65.26 | 65.59 | 65.26 | -0.65% | - |
| Oct 13, 2025 | 65.69 | 65.69 | 65.69 | 66.02 | 65.68 | 0.72% | - |
| Oct 10, 2025 | 65.22 | 65.22 | 65.22 | 65.55 | 65.22 | -3.05% | - |
| Oct 9, 2025 | 67.27 | 67.27 | 67.27 | 67.61 | 67.27 | -1.10% | - |
| Oct 8, 2025 | 68.01 | 68.01 | 68.01 | 68.36 | 68.01 | 0.68% | - |
| Oct 7, 2025 | 67.56 | 67.56 | 67.56 | 67.90 | 67.55 | -1.88% | - |
| Oct 6, 2025 | 68.85 | 68.85 | 68.85 | 69.20 | 68.85 | 0.90% | - |
| Oct 3, 2025 | 69.38 | 69.38 | 68.60 | 68.58 | 68.23 | 0.76% | 30 |
| Oct 2, 2025 | 67.71 | 67.71 | 67.71 | 68.06 | 67.71 | 2.44% | - |
| Oct 1, 2025 | 65.97 | 65.97 | 65.97 | 66.44 | 66.10 | 1.00% | 8 |
| Sep 30, 2025 | 65.45 | 65.45 | 65.45 | 65.78 | 65.45 | 0.57% | - |
| Sep 29, 2025 | 65.08 | 65.08 | 65.08 | 65.41 | 65.08 | 1.10% | - |
| Sep 26, 2025 | 64.37 | 64.37 | 64.37 | 64.70 | 64.37 | 0.73% | - |
| Sep 25, 2025 | 63.90 | 63.90 | 63.90 | 64.23 | 63.90 | -1.91% | - |
| Sep 24, 2025 | 65.15 | 65.15 | 65.15 | 65.48 | 65.15 | -1.53% | - |
| Sep 23, 2025 | 66.16 | 66.16 | 66.16 | 66.50 | 66.16 | -0.55% | - |
| Sep 22, 2025 | 66.23 | 66.23 | 66.23 | 66.87 | 66.53 | 1.13% | 3 |
| Sep 19, 2025 | 65.78 | 65.78 | 65.78 | 66.12 | 65.78 | 0.49% | - |
| Sep 18, 2025 | 65.47 | 65.47 | 65.47 | 65.80 | 65.47 | 0.83% | - |
| Sep 17, 2025 | 65.84 | 65.84 | 65.84 | 65.26 | 64.93 | 0.31% | 115 |
| Sep 16, 2025 | 64.73 | 64.73 | 64.73 | 65.06 | 64.73 | -1.23% | - |
| Sep 15, 2025 | 65.54 | 65.54 | 65.54 | 65.87 | 65.54 | -0.42% | - |
| Sep 12, 2025 | 65.81 | 65.81 | 65.81 | 66.15 | 65.81 | 0.56% | - |
| Sep 11, 2025 | 65.45 | 65.45 | 65.45 | 65.78 | 65.45 | 0.78% | - |
| Sep 10, 2025 | 64.94 | 64.94 | 64.94 | 65.27 | 64.94 | -0.35% | - |
| Sep 9, 2025 | 65.17 | 65.17 | 65.17 | 65.50 | 65.17 | -0.12% | - |
| Sep 8, 2025 | 65.25 | 65.25 | 65.25 | 65.58 | 65.25 | -0.53% | - |
| Sep 5, 2025 | 65.60 | 65.60 | 65.60 | 65.93 | 65.59 | 1.43% | - |
| Sep 4, 2025 | 64.67 | 64.67 | 64.67 | 65.00 | 64.67 | 0.32% | - |
| Sep 3, 2025 | 64.46 | 64.46 | 64.46 | 64.79 | 64.46 | 0.59% | - |
| Sep 2, 2025 | 64.08 | 64.08 | 64.08 | 64.41 | 64.08 | -1.92% | - |
| Sep 1, 2025 | 65.34 | 65.34 | 65.34 | 65.67 | 65.34 | -0.86% | - |
| Aug 29, 2025 | 65.90 | 65.90 | 65.90 | 66.24 | 65.90 | -0.66% | - |
| Aug 28, 2025 | 66.34 | 66.34 | 66.34 | 66.68 | 66.34 | - | - |
| Aug 27, 2025 | 65.99 | 65.99 | 65.99 | 66.68 | 65.99 | 1.00% | - |
| Aug 26, 2025 | 65.34 | 65.34 | 65.34 | 66.02 | 65.34 | - | - |
| Aug 25, 2025 | 66.18 | 66.18 | 66.18 | 66.02 | 65.34 | 0.20% | 65 |
| Aug 22, 2025 | 65.11 | 65.11 | 65.11 | 65.89 | 65.21 | 3.18% | 20 |
| Aug 21, 2025 | 63.20 | 63.20 | 63.20 | 63.86 | 63.20 | -0.68% | - |
| Aug 20, 2025 | 63.63 | 63.63 | 63.63 | 64.30 | 63.63 | 1.66% | - |
| Aug 19, 2025 | 62.60 | 62.60 | 62.60 | 63.25 | 62.60 | 0.64% | - |
| Aug 18, 2025 | 63.07 | 63.07 | 63.07 | 62.85 | 62.20 | -0.13% | 45 |
| Aug 14, 2025 | 62.28 | 62.28 | 62.28 | 62.93 | 62.28 | 0.67% | - |
| Aug 13, 2025 | 62.29 | 62.29 | 62.29 | 62.51 | 61.86 | 2.24% | 82 |
| Aug 12, 2025 | 60.51 | 60.51 | 60.51 | 61.14 | 60.51 | 1.71% | - |
| Aug 11, 2025 | 59.49 | 59.49 | 59.49 | 60.11 | 59.49 | -0.50% | - |
| Aug 8, 2025 | 59.79 | 59.79 | 59.79 | 60.41 | 59.78 | 0.13% | - |
| Aug 7, 2025 | 59.71 | 59.71 | 59.71 | 60.33 | 59.71 | -2.30% | - |
| Aug 6, 2025 | 61.11 | 61.11 | 61.11 | 61.75 | 61.11 | -2.33% | - |
| Aug 5, 2025 | 62.57 | 62.57 | 62.57 | 63.22 | 62.57 | 3.69% | - |
| Aug 4, 2025 | 60.34 | 60.34 | 60.34 | 60.97 | 60.34 | 1.23% | - |
| Aug 1, 2025 | 59.61 | 59.61 | 59.61 | 60.23 | 59.61 | -4.28% | - |
| Jul 31, 2025 | 62.27 | 62.27 | 62.27 | 62.92 | 62.27 | -1.38% | - |
| Jul 30, 2025 | 63.14 | 63.14 | 63.14 | 63.80 | 63.14 | -1.25% | - |
| Jul 29, 2025 | 63.94 | 63.94 | 63.94 | 64.61 | 63.94 | 0.05% | - |
| Jul 28, 2025 | 63.91 | 63.91 | 63.91 | 64.58 | 63.91 | 1.65% | - |
| Jul 25, 2025 | 62.87 | 62.87 | 62.87 | 63.53 | 62.87 | -1.07% | - |
| Jul 24, 2025 | 63.56 | 63.56 | 63.56 | 64.22 | 63.56 | -1.64% | - |
| Jul 23, 2025 | 64.61 | 64.61 | 64.61 | 65.29 | 64.61 | 0.11% | - |
| Jul 22, 2025 | 66.15 | 66.15 | 66.15 | 65.22 | 64.54 | -0.12% | 60 |
| Jul 21, 2025 | 64.62 | 64.62 | 64.62 | 65.30 | 64.62 | 1.81% | - |
| Jul 18, 2025 | 63.48 | 63.48 | 63.48 | 64.14 | 63.48 | -0.22% | - |