Skip to main content
S.T. Dupont S.A. (EPA:DPT)
France flag France · Delayed Price · Currency is EUR
0.0900
0.00 (0.00%)
Dec 5, 2025, 12:39 PM CET

S.T. Dupont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.090.100.090.090.090.42%23,052
Oct 13, 20250.090.090.070.090.09-0.84%203,901
Oct 10, 20250.090.100.090.100.10-12,980
Oct 9, 20250.090.100.090.100.10-285
Oct 8, 20250.100.100.090.100.10-3,048
Oct 7, 20250.090.100.090.100.10-3.26%154,982
Oct 6, 20250.100.100.090.100.10-0.20%28,900
Oct 3, 20250.100.100.090.100.10-0.40%81,192
Oct 2, 20250.100.100.090.100.100.20%164,495
Oct 1, 20250.100.100.100.100.10-22,502
Sep 30, 20250.100.100.100.100.10-52,841
Sep 29, 20250.100.100.100.100.10-43,165
Sep 26, 20250.100.100.100.100.10-11,437
Sep 25, 20250.100.100.100.100.10-1,330
Sep 24, 20250.100.100.100.100.10-20
Sep 23, 20250.100.100.100.100.10-1,520
Sep 22, 20250.100.100.100.100.10-3,010
Sep 19, 20250.100.100.100.100.10-27,540
Sep 18, 20250.100.100.100.100.10-5,010
Sep 17, 20250.100.100.100.100.10-22,844
Sep 16, 20250.100.100.100.100.10-60
Sep 15, 20250.100.100.100.100.10-0.20%20,636
Sep 12, 20250.100.100.100.100.10-0.60%22,511
Sep 11, 20250.100.100.100.100.10--
Sep 10, 20250.100.100.100.100.10-1,200
Sep 9, 20250.100.100.100.100.10-897
Sep 8, 20250.100.100.100.100.10-113
Sep 5, 20250.100.100.100.100.10-4,111
Sep 4, 20250.100.100.100.100.10-0.40%1,200
Sep 3, 20250.100.100.100.100.10--
Sep 2, 20250.100.100.100.100.10-171
Sep 1, 20250.100.100.100.100.10-0.20%1,113
Aug 29, 20250.100.100.100.100.10--
Aug 28, 20250.100.100.100.100.100.40%3,008
Aug 27, 20250.100.100.100.100.100.61%16,410
Aug 26, 20250.100.100.090.100.10-0.80%15,924
Aug 25, 20250.100.100.100.100.100.40%9,318
Aug 22, 20250.100.100.090.100.100.81%62,737
Aug 21, 20250.100.100.100.100.10-0.60%3,265
Aug 20, 20250.100.100.090.100.10-0.80%275,668
Aug 19, 20250.100.100.100.100.10-8,250
Aug 18, 20250.100.100.100.100.104.17%103,730
Aug 15, 20250.100.100.090.100.10-1.84%20,510
Aug 14, 20250.100.100.100.100.10-24,362
Aug 13, 20250.100.100.100.100.10-0.20%304
Aug 12, 20250.100.100.100.100.10-19,940
Aug 11, 20250.100.100.100.100.10-1.80%31,139
Aug 8, 20250.100.100.100.100.100.20%5,922
Aug 7, 20250.100.100.100.100.10-0.20%7,010
Aug 6, 20250.100.100.100.100.101.42%124,610
Aug 5, 20250.100.100.100.100.101.23%4,420
Aug 4, 20250.100.100.100.100.10-2.02%22,198
Aug 1, 20250.100.100.100.100.10-0.60%128,545
Jul 31, 20250.100.100.100.100.10-2,565
Jul 30, 20250.100.100.100.100.10-1,370
Jul 29, 20250.100.100.100.100.10-0.70%151
Jul 28, 20250.100.100.100.100.10-17,945
Jul 25, 20250.100.100.100.100.10-0.50%21,570
Jul 24, 20250.100.100.100.100.104.12%30,662
Jul 23, 20250.100.100.100.100.10-3.00%21
Jul 22, 20250.100.100.100.100.10-0.50%101,363
Jul 21, 20250.100.100.100.100.10-3,990