Skip to main content
S.T. Dupont S.A. (EPA:DPT)
France flag France · Delayed Price · Currency is EUR
0.0890
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET

S.T. Dupont Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.090.090.090.090.09-300
Apr 27, 20260.090.090.090.090.09-0.22%5,830
Apr 24, 20260.090.090.090.090.09--
Apr 23, 20260.090.090.090.090.09-44,052
Apr 22, 20260.090.090.090.090.090.22%7,274
Apr 21, 20260.090.090.090.090.09-0.89%26,874
Apr 20, 20260.090.090.090.090.09-18,145
Apr 17, 20260.090.090.090.090.090.22%43,284
Apr 16, 20260.090.090.090.090.09-0.22%16,201
Apr 15, 20260.090.090.090.090.090.45%1,110
Apr 14, 20260.090.090.090.090.090.22%6,056
Apr 13, 20260.090.090.090.090.09-0.45%80,566
Apr 10, 20260.080.090.080.090.09-1,140
Apr 9, 20260.090.090.080.090.09-0.22%61,572
Apr 8, 20260.090.090.090.090.09-0.22%11,101
Apr 7, 20260.080.090.080.090.090.67%26,706
Apr 2, 20260.090.090.080.090.09-32,903
Apr 1, 20260.090.090.080.090.09-76,789
Mar 31, 20260.090.090.090.090.09-43,371
Mar 30, 20260.090.090.090.090.09-23,101
Mar 27, 20260.090.090.080.090.09-17,865
Mar 26, 20260.090.090.090.090.09-3,783
Mar 25, 20260.090.090.090.090.092.05%3,871
Mar 24, 20260.090.090.080.090.09-2.45%169,228
Mar 23, 20260.080.090.080.090.09-54,376
Mar 20, 20260.090.090.090.090.09-1,380
Mar 19, 20260.090.090.090.090.09-501
Mar 18, 20260.090.090.080.090.09-40,743
Mar 17, 20260.090.090.080.090.09-103,068
Mar 16, 20260.090.090.080.090.09-1.10%154,784
Mar 13, 20260.090.090.090.090.09-0.22%47,267
Mar 12, 20260.090.090.090.090.090.66%6,556
Mar 11, 20260.090.090.090.090.09-0.66%7,983
Mar 10, 20260.090.090.090.090.090.22%10,019
Mar 9, 20260.090.090.090.090.09-1,647
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