DuPont de Nemours, Inc. (BIT:1DD)
Italy
· Delayed Price · Currency is EUR 40.24
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM CET
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -2.62% | - |
| Apr 27, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.25% | - |
| Apr 24, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.03% | - |
| Apr 23, 2026 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.38% | - |
| Apr 22, 2026 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -0.70% | - |
| Apr 21, 2026 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | -1.00% | - |
| Apr 20, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.45% | - |
| Apr 17, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 2.39% | - |
| Apr 16, 2026 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 1.05% | - |
| Apr 15, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -1.74% | - |
| Apr 14, 2026 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -0.45% | - |
| Apr 13, 2026 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | -1.61% | - |
| Apr 10, 2026 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -0.52% | - |
| Apr 9, 2026 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 1.09% | - |
| Apr 8, 2026 | 40.23 | 40.23 | 40.23 | 40.24 | 40.24 | 3.26% | 516 |
| Apr 7, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -1.19% | - |
| Apr 2, 2026 | 40.31 | 40.31 | 40.31 | 39.44 | 39.44 | -2.15% | 2 |
| Apr 1, 2026 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 2.86% | - |
| Mar 31, 2026 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | -0.23% | - |
| Mar 30, 2026 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -0.47% | - |
| Mar 27, 2026 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -1.08% | - |
| Mar 26, 2026 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -0.44% | - |
| Mar 25, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 1.77% | - |
| Mar 24, 2026 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 3.76% | - |
| Mar 23, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 2.55% | - |
| Mar 20, 2026 | 36.97 | 36.97 | 36.97 | 37.00 | 37.00 | -1.78% | 100 |
| Mar 19, 2026 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -3.21% | - |
| Mar 18, 2026 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -2.04% | - |
| Mar 17, 2026 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0.29% | - |
| Mar 16, 2026 | 38.07 | 38.07 | 38.07 | 39.62 | 39.62 | 0.35% | 54 |
| Mar 13, 2026 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 1.05% | - |
| Mar 12, 2026 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -0.64% | - |
| Mar 11, 2026 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.40% | - |
| Mar 10, 2026 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 3.96% | - |
| Mar 9, 2026 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -2.60% | - |
| Mar 6, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | -6.08% | - |
| 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% | - |