DuPont de Nemours, Inc. (VIE:DDPN)
Austria
· Delayed Price · Currency is EUR 38.16
-0.70 (-1.80%)
At close: Mar 9, 2026
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.65 | 38.76 | 37.39 | 38.16 | 38.16 | -1.80% | - |
| Mar 6, 2026 | 40.30 | 40.30 | 38.86 | 38.86 | 38.86 | -5.59% | - |
| Mar 5, 2026 | 41.30 | 41.36 | 41.16 | 41.16 | 41.16 | -1.38% | 25 |
| Mar 4, 2026 | 41.44 | 41.83 | 41.44 | 41.73 | 41.73 | 0.87% | - |
| Mar 3, 2026 | 42.10 | 42.10 | 41.37 | 41.37 | 41.37 | -2.09% | - |
| Mar 2, 2026 | 41.71 | 42.26 | 41.71 | 42.26 | 42.26 | -0.76% | - |
| Feb 26, 2026 | 42.90 | 42.99 | 42.58 | 42.58 | 42.41 | -0.23% | - |
| Feb 25, 2026 | 43.48 | 43.48 | 42.68 | 42.68 | 42.51 | -0.82% | - |
| Feb 24, 2026 | 42.69 | 43.04 | 42.61 | 43.04 | 42.86 | 2.34% | - |
| Feb 23, 2026 | 42.51 | 42.63 | 42.05 | 42.05 | 41.88 | -1.23% | - |
| Feb 20, 2026 | 42.86 | 42.86 | 42.58 | 42.58 | 42.41 | -2.22% | - |
| Feb 19, 2026 | 43.57 | 43.57 | 43.42 | 43.54 | 43.37 | -0.32% | - |
| Feb 18, 2026 | 42.83 | 43.68 | 42.83 | 43.68 | 43.51 | 2.25% | - |
| Feb 17, 2026 | 42.29 | 42.72 | 42.29 | 42.72 | 42.55 | 0.99% | - |
| Feb 16, 2026 | 42.44 | 42.53 | 42.30 | 42.30 | 42.13 | 0.40% | - |
| Feb 13, 2026 | 41.71 | 42.13 | 41.68 | 42.13 | 41.96 | -0.55% | - |
| Feb 12, 2026 | 43.44 | 43.60 | 42.37 | 42.37 | 42.20 | -2.06% | - |
| Feb 11, 2026 | 41.43 | 43.26 | 41.26 | 43.26 | 43.08 | 5.13% | 517 |
| Feb 10, 2026 | 39.64 | 41.15 | 39.55 | 41.15 | 40.98 | 4.61% | 288 |
| Feb 9, 2026 | 39.45 | 39.45 | 38.97 | 39.33 | 39.17 | -0.10% | - |
| Feb 6, 2026 | 38.68 | 39.37 | 38.68 | 39.37 | 39.21 | 1.33% | - |
| Feb 5, 2026 | 40.56 | 40.63 | 38.86 | 38.86 | 38.70 | -2.68% | - |
| Feb 4, 2026 | 38.36 | 39.93 | 38.34 | 39.93 | 39.77 | 3.57% | - |
| Feb 3, 2026 | 37.70 | 38.55 | 37.70 | 38.55 | 38.40 | 2.88% | - |
| Feb 2, 2026 | 36.71 | 37.47 | 36.71 | 37.47 | 37.32 | 1.60% | - |
| Jan 30, 2026 | 37.04 | 37.15 | 36.88 | 36.88 | 36.73 | -0.47% | - |
| Jan 29, 2026 | 37.33 | 37.48 | 37.06 | 37.06 | 36.91 | -0.27% | - |
| Jan 28, 2026 | 37.33 | 37.36 | 37.16 | 37.16 | 37.01 | -0.43% | - |
| Jan 27, 2026 | 37.43 | 37.43 | 37.16 | 37.32 | 37.17 | -0.17% | - |
| Jan 26, 2026 | 37.24 | 37.38 | 37.11 | 37.38 | 37.23 | -0.05% | 43 |
| Jan 23, 2026 | 37.36 | 37.40 | 37.33 | 37.40 | 37.25 | -2.27% | - |
| Jan 22, 2026 | 37.18 | 38.27 | 37.14 | 38.27 | 38.12 | 3.80% | - |
| Jan 21, 2026 | 36.24 | 36.87 | 36.14 | 36.87 | 36.72 | 2.45% | - |
| Jan 20, 2026 | 36.16 | 36.16 | 35.70 | 35.99 | 35.85 | -1.28% | - |
| Jan 19, 2026 | 36.60 | 36.60 | 36.43 | 36.46 | 36.31 | -2.24% | - |
| Jan 16, 2026 | 37.45 | 37.45 | 37.29 | 37.29 | 37.14 | -1.04% | - |
| Jan 15, 2026 | 36.94 | 37.68 | 36.93 | 37.68 | 37.53 | 1.09% | - |
| Jan 14, 2026 | 37.58 | 37.67 | 37.28 | 37.28 | 37.13 | 0.20% | - |
| Jan 13, 2026 | 37.23 | 37.23 | 37.17 | 37.20 | 37.05 | -0.72% | - |
| Jan 12, 2026 | 37.38 | 37.50 | 37.32 | 37.47 | 37.32 | -0.66% | - |
| Jan 9, 2026 | 37.33 | 37.72 | 37.33 | 37.72 | 37.57 | 0.12% | - |
| Jan 8, 2026 | 36.78 | 37.68 | 36.74 | 37.68 | 37.53 | 2.73% | - |
| Jan 7, 2026 | 37.24 | 37.24 | 36.68 | 36.68 | 36.53 | -0.11% | - |
| Jan 6, 2026 | 35.83 | 36.72 | 35.71 | 36.72 | 36.57 | 3.74% | - |
| Jan 5, 2026 | 35.02 | 35.39 | 34.86 | 35.39 | 35.25 | 2.24% | - |
| Jan 2, 2026 | 34.21 | 34.62 | 34.21 | 34.62 | 34.48 | -0.23% | - |
| Dec 30, 2025 | 34.72 | 34.83 | 34.70 | 34.70 | 34.56 | -0.16% | - |
| Dec 29, 2025 | 34.99 | 35.01 | 34.75 | 34.75 | 34.61 | -0.79% | - |
| Dec 23, 2025 | 35.21 | 35.21 | 35.03 | 35.03 | 34.89 | -0.95% | - |
| Dec 22, 2025 | 35.29 | 35.36 | 35.23 | 35.36 | 35.22 | 1.01% | - |
| Dec 19, 2025 | 34.68 | 35.01 | 34.62 | 35.01 | 34.87 | 0.56% | - |
| Dec 18, 2025 | 34.65 | 34.81 | 34.65 | 34.81 | 34.67 | 1.02% | - |
| Dec 17, 2025 | 34.57 | 34.67 | 34.46 | 34.46 | 34.32 | -0.52% | - |
| Dec 16, 2025 | 34.42 | 34.64 | 34.42 | 34.64 | 34.50 | 0.57% | - |
| Dec 15, 2025 | 34.98 | 35.26 | 34.45 | 34.45 | 34.31 | -1.57% | - |
| Dec 12, 2025 | 35.36 | 35.45 | 35.00 | 35.00 | 34.86 | -1.13% | - |
| Dec 11, 2025 | 34.83 | 35.40 | 34.83 | 35.40 | 35.25 | 1.32% | - |
| Dec 10, 2025 | 34.90 | 34.94 | 34.84 | 34.94 | 34.80 | -0.91% | - |
| Dec 9, 2025 | 34.92 | 35.26 | 34.72 | 35.26 | 35.11 | 0.48% | - |
| Dec 8, 2025 | 34.81 | 35.09 | 34.73 | 35.09 | 34.95 | 0.79% | - |
| Dec 5, 2025 | 34.24 | 34.81 | 34.13 | 34.81 | 34.67 | 1.22% | - |
| Dec 4, 2025 | 34.07 | 34.39 | 33.99 | 34.39 | 34.25 | 0.60% | - |
| Dec 3, 2025 | 34.01 | 34.19 | 33.95 | 34.19 | 34.05 | 0.60% | - |
| Dec 2, 2025 | 34.36 | 34.50 | 33.98 | 33.98 | 33.84 | -1.32% | - |
| Dec 1, 2025 | 34.11 | 34.44 | 33.85 | 34.44 | 34.30 | 0.44% | - |
| Nov 28, 2025 | 34.02 | 34.29 | 34.01 | 34.29 | 34.15 | 1.12% | - |
| Nov 26, 2025 | 33.62 | 33.91 | 33.61 | 33.91 | 33.60 | 1.47% | - |
| Nov 25, 2025 | 33.39 | 33.45 | 33.31 | 33.42 | 33.11 | -0.19% | - |
| Nov 24, 2025 | 33.58 | 33.58 | 33.29 | 33.48 | 33.18 | 0.36% | - |
| Nov 21, 2025 | 32.22 | 33.36 | 32.17 | 33.36 | 33.06 | 1.89% | - |
| Nov 20, 2025 | 33.17 | 33.21 | 32.74 | 32.74 | 32.44 | -0.95% | - |
| Nov 19, 2025 | 33.37 | 33.54 | 33.06 | 33.06 | 32.76 | -1.09% | - |
| Nov 18, 2025 | 33.40 | 33.49 | 33.23 | 33.42 | 33.12 | -1.62% | - |
| Nov 17, 2025 | 34.28 | 34.28 | 33.97 | 33.97 | 33.66 | -2.31% | - |
| Nov 14, 2025 | 34.84 | 34.84 | 34.53 | 34.78 | 34.46 | -0.91% | - |
| Nov 13, 2025 | 35.16 | 35.16 | 35.06 | 35.10 | 34.78 | -0.38% | - |
| Nov 12, 2025 | 34.95 | 35.23 | 34.92 | 35.23 | 34.91 | 0.56% | - |
| Nov 11, 2025 | 34.76 | 35.04 | 34.71 | 35.04 | 34.72 | 2.04% | - |
| Nov 10, 2025 | 34.76 | 34.82 | 34.34 | 34.34 | 34.02 | 0.04% | - |
| Nov 7, 2025 | 34.04 | 34.32 | 33.55 | 34.32 | 34.01 | 1.06% | - |
| Nov 6, 2025 | 34.27 | 34.42 | 33.80 | 33.96 | 33.65 | -0.61% | 1,530 |
| Nov 5, 2025 | 32.76 | 34.17 | 32.76 | 34.17 | 33.86 | 14.40% | 31 |
| Nov 4, 2025 | 29.83 | 30.04 | 29.81 | 29.87 | 29.60 | -57.46% | - |
| Nov 3, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 69.58 | -0.95% | 154 |
| Oct 31, 2025 | 70.47 | 71.32 | 70.47 | 70.88 | 29.43 | 0.07% | - |
| Oct 30, 2025 | 70.84 | 70.91 | 70.59 | 70.83 | 29.41 | -0.39% | - |
| Oct 29, 2025 | 70.60 | 71.11 | 70.05 | 71.11 | 29.52 | 0.28% | - |
| Oct 28, 2025 | 69.83 | 70.91 | 69.83 | 70.91 | 29.44 | 1.60% | - |
| Oct 27, 2025 | 70.28 | 70.76 | 69.79 | 69.79 | 28.98 | 0.03% | - |
| Oct 24, 2025 | 70.21 | 70.37 | 69.77 | 69.77 | 28.97 | 0.56% | - |
| Oct 23, 2025 | 69.27 | 69.41 | 69.19 | 69.38 | 28.81 | 0.55% | - |
| Oct 22, 2025 | 69.98 | 70.23 | 69.00 | 69.00 | 28.65 | -1.79% | - |
| Oct 21, 2025 | 69.67 | 70.26 | 69.60 | 70.26 | 29.17 | 1.96% | - |
| Oct 20, 2025 | 68.84 | 69.02 | 68.65 | 68.91 | 28.61 | 1.26% | - |
| Oct 17, 2025 | 65.96 | 68.05 | 65.96 | 68.05 | 28.25 | 1.37% | - |
| Oct 16, 2025 | 67.53 | 67.83 | 67.13 | 67.13 | 27.87 | -1.28% | - |
| Oct 15, 2025 | 66.95 | 68.00 | 66.95 | 68.00 | 28.23 | 3.60% | - |
| Oct 14, 2025 | 65.20 | 65.64 | 64.74 | 65.64 | 27.25 | -0.88% | - |
| Oct 13, 2025 | 64.86 | 66.22 | 64.69 | 66.22 | 27.49 | 1.07% | - |
| Oct 10, 2025 | 67.33 | 67.61 | 65.52 | 65.52 | 27.20 | -3.26% | - |