DuPont de Nemours, Inc. (BIT:1DD)
Italy
· Delayed Price · Currency is EUR 41.18
-2.01 (-4.65%)
Last updated: Mar 4, 2026, 5:23 PM CET
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | -0.95% | - |
| Mar 4, 2026 | 42.90 | 42.90 | 42.90 | 41.58 | 41.58 | 0.95% | 6 |
| Mar 3, 2026 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -2.17% | - |
| Mar 2, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 7.89% | - |
| Feb 27, 2026 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -8.26% | - |
| Feb 26, 2026 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -0.35% | - |
| Feb 25, 2026 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | -0.88% | - |
| Feb 24, 2026 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 2.49% | - |
| Feb 23, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -1.37% | - |
| Feb 20, 2026 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | -2.28% | - |
| Feb 19, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.16% | - |
| Feb 18, 2026 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | 2.12% | - |
| Feb 17, 2026 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | 0.68% | - |
| Feb 16, 2026 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | 0.90% | - |
| Feb 13, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -1.10% | - |
| Feb 12, 2026 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | -1.45% | - |
| Feb 11, 2026 | 40.11 | 42.52 | 40.11 | 43.19 | 43.19 | 4.94% | 14 |
| Feb 10, 2026 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 4.72% | - |
| Feb 9, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.20% | - |
| Feb 6, 2026 | 38.90 | 38.90 | 38.90 | 39.38 | 39.38 | 1.51% | 58 |
| Feb 5, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.71% | - |
| Feb 4, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 3.26% | - |
| Feb 3, 2026 | 36.96 | 36.96 | 36.96 | 38.62 | 38.62 | 2.96% | 65 |
| Feb 2, 2026 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 1.85% | - |
| Jan 30, 2026 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -0.58% | - |
| Jan 29, 2026 | 37.16 | 37.16 | 37.16 | 37.04 | 37.04 | -0.38% | 7 |
| Jan 28, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.46% | - |
| Jan 27, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -0.16% | - |
| Jan 26, 2026 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -0.05% | - |
| Jan 23, 2026 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -2.18% | - |
| Jan 22, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 3.73% | - |
| Jan 21, 2026 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 2.50% | - |
| Jan 20, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -4.35% | - |
| Jan 19, 2026 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 0.97% | - |
| Jan 16, 2026 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -1.39% | - |
| Jan 15, 2026 | 37.40 | 37.40 | 37.40 | 37.79 | 37.79 | 1.30% | 40 |
| Jan 14, 2026 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 0.17% | - |
| Jan 13, 2026 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -0.65% | - |
| Jan 12, 2026 | 37.36 | 37.36 | 37.36 | 37.49 | 37.49 | -0.61% | 115 |
| Jan 9, 2026 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 0.27% | - |
| Jan 8, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 2.38% | - |
| Jan 7, 2026 | 36.15 | 36.15 | 36.15 | 36.74 | 36.74 | 0.15% | 8 |
| Jan 6, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 3.75% | - |
| Jan 5, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 2.43% | - |
| Jan 2, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.45% | - |
| Dec 30, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.17% | - |
| Dec 29, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.91% | - |
| Dec 23, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.79% | - |
| Dec 22, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 1.07% | - |
| Dec 19, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.36% | - |
| Dec 18, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.93% | - |
| Dec 17, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.30% | - |
| Dec 16, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.30% | - |
| Dec 15, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -1.67% | - |
| Dec 12, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.93% | - |
| Dec 11, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 1.30% | - |
| Dec 10, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.82% | - |
| Dec 9, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.36% | - |
| Dec 8, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.82% | - |
| 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% | - |