Skip to main content
S.T. Dupont S.A. (EPA:DPT)
France flag France · Delayed Price · Currency is EUR
0.0908
+0.0026 (2.95%)
At close: Mar 6, 2026

S.T. Dupont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.090.090.090.090.092.95%49,098
Mar 5, 20260.090.090.090.090.092.56%16,045
Mar 4, 20260.090.090.080.090.09-0.92%30,835
Mar 3, 20260.090.090.080.090.096.90%74,782
Mar 2, 20260.090.090.080.080.08-10.77%230,505
Feb 27, 20260.090.090.090.090.09--
Feb 26, 20260.090.090.090.090.09-465
Feb 25, 20260.090.090.090.090.09-134
Feb 24, 20260.090.090.090.090.09-0.44%24,820
Feb 23, 20260.090.090.090.090.090.44%2,491
Feb 20, 20260.090.090.090.090.09-31,931
Feb 19, 20260.090.090.090.090.09-14,120
Feb 18, 20260.090.090.090.090.09-0.22%18,101
Feb 17, 20260.090.090.090.090.094.59%2,360
Feb 16, 20260.090.090.090.090.09-4.60%79,398
Feb 13, 20260.090.090.090.090.09-400
Feb 12, 20260.090.090.090.090.090.22%103,136
Feb 11, 20260.090.090.090.090.09-661
Feb 10, 20260.090.090.090.090.09-0.22%30
Feb 9, 20260.090.090.090.090.09-510
Feb 6, 20260.090.090.090.090.09-13,712
Feb 5, 20260.090.090.090.090.09-50
Feb 4, 20260.090.090.090.090.09-4,066
Feb 3, 20260.090.090.090.090.09-1,628
Feb 2, 20260.090.090.090.090.09-182
Jan 30, 20260.090.090.090.090.09-1,975
Jan 29, 20260.090.090.090.090.09-44,212
Jan 28, 20260.090.090.090.090.09-16,705
Jan 27, 20260.090.090.090.090.09-20,676
Jan 26, 20260.090.090.090.090.09-50
Jan 23, 20260.090.090.090.090.09-73,629
Jan 22, 20260.090.090.090.090.09-7,706
Jan 21, 20260.090.090.090.090.090.22%46,295
Jan 20, 20260.090.090.090.090.09--
Jan 19, 20260.090.090.090.090.09-41,419
Jan 16, 20260.090.090.090.090.09-5
Jan 15, 20260.090.090.090.090.09-0.22%8,553
Jan 14, 20260.090.090.090.090.09-351
Jan 13, 20260.090.090.090.090.09-83,464
Jan 12, 20260.090.090.090.090.09-9,767
Jan 9, 20260.090.090.090.090.09-53,862
Jan 8, 20260.090.090.090.090.09-25,950
Jan 7, 20260.090.090.090.090.09-450
Jan 6, 20260.090.090.090.090.090.44%64,413
Jan 5, 20260.090.090.090.090.090.89%21,748
Jan 2, 20260.090.090.090.090.090.45%92,187
Dec 31, 20250.090.090.090.090.09-9,765
Dec 30, 20250.090.090.090.090.090.45%95,847
Dec 29, 20250.090.090.090.090.09-0.22%64,034
Dec 24, 20250.090.090.090.090.091.82%70,460
Dec 23, 20250.090.090.090.090.09-0.68%1,326
Dec 22, 20250.090.090.080.090.09-1.12%75,891
Dec 19, 20250.090.090.090.090.09-0.22%20,746
Dec 18, 20250.090.090.090.090.09-63,596
Dec 17, 20250.090.090.090.090.090.22%6,233
Dec 16, 20250.090.090.090.090.090.22%30,223
Dec 15, 20250.090.090.090.090.09-0.22%21,862
Dec 12, 20250.090.090.090.090.09-0.22%25,570
Dec 11, 20250.090.090.090.090.09-0.22%5,669
Dec 10, 20250.090.090.090.090.091.12%11,285
Dec 9, 20250.090.090.080.090.09-1.11%35,105
Dec 8, 20250.090.090.080.090.09-30,845
Dec 5, 20250.090.090.090.090.09-20
Dec 4, 20250.090.090.090.090.091.12%31,628
Dec 3, 20250.090.090.080.090.09-0.22%177,666
Dec 2, 20250.090.090.090.090.09--
Dec 1, 20250.090.090.090.090.09-0.67%28,497
Nov 28, 20250.090.090.090.090.09-61
Nov 27, 20250.090.090.090.090.09-2,717
Nov 26, 20250.090.090.090.090.090.90%671
Nov 25, 20250.090.090.090.090.09-1.11%11,171
Nov 24, 20250.090.090.090.090.09-896
Nov 21, 20250.090.090.090.090.09-1,300
Nov 20, 20250.090.090.090.090.09--
Nov 19, 20250.090.090.090.090.090.22%16,374
Nov 18, 20250.090.090.090.090.090.22%48,583
Nov 17, 20250.090.090.090.090.09-0.44%11,097
Nov 14, 20250.090.090.090.090.090.22%5,066
Nov 13, 20250.090.090.090.090.093.22%28,855
Nov 12, 20250.090.090.090.090.09-920
Nov 11, 20250.090.090.090.090.09-3,840
Nov 10, 20250.090.090.090.090.09-55,589
Nov 7, 20250.090.090.090.090.09-2.90%3,722
Nov 6, 20250.090.090.090.090.09-1.10%935
Nov 5, 20250.080.090.080.090.094.38%28,380
Nov 4, 20250.090.090.080.090.09-4.62%90,146
Nov 3, 20250.090.090.080.090.09-0.87%186,006
Oct 31, 20250.090.090.090.090.09-2,252
Oct 30, 20250.090.090.090.090.092.68%14,623
Oct 29, 20250.090.090.090.090.09-6,420
Oct 28, 20250.090.090.090.090.09-1,320
Oct 27, 20250.090.090.090.090.09-0.67%130,538
Oct 24, 20250.090.090.090.090.09-430
Oct 23, 20250.090.090.090.090.09-2.60%49,527
Oct 22, 20250.090.090.090.090.09-0.22%610
Oct 21, 20250.090.090.090.090.09-5,710
Oct 20, 20250.090.090.090.090.095.95%117,568
Oct 17, 20250.090.090.080.090.09-7.61%374,734
Oct 16, 20250.090.090.090.090.09-250
Oct 15, 20250.090.090.090.090.09-2,759