DuPont de Nemours, Inc. (BIT:1DD)
Italy
· Delayed Price · Currency is EUR 34.86
+0.54 (1.59%)
At close: Dec 5, 2025
DuPont de Nemours Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 28, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.97% | - |
| Nov 27, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - | - |
| Nov 26, 2025 | 33.77 | 33.77 | 33.77 | 33.95 | 33.77 | 1.57% | - |
| Nov 25, 2025 | 33.25 | 33.25 | 33.25 | 33.42 | 33.25 | -0.37% | - |
| Nov 24, 2025 | 33.38 | 33.38 | 33.38 | 33.55 | 33.37 | 0.49% | - |
| Nov 21, 2025 | 32.66 | 32.66 | 32.66 | 33.38 | 33.21 | 1.86% | 122 |
| Nov 20, 2025 | 32.60 | 32.60 | 32.60 | 32.77 | 32.60 | -0.64% | - |
| Nov 19, 2025 | 33.11 | 33.11 | 33.11 | 32.98 | 32.81 | -1.21% | 8 |
| Nov 18, 2025 | 33.22 | 33.22 | 33.22 | 33.39 | 33.22 | -1.65% | - |
| Nov 17, 2025 | 33.77 | 33.77 | 33.77 | 33.95 | 33.77 | -2.55% | - |
| Nov 14, 2025 | 33.46 | 34.55 | 33.46 | 34.84 | 34.66 | -0.78% | 82 |
| Nov 13, 2025 | 36.60 | 36.60 | 35.64 | 35.11 | 34.93 | -0.24% | 119 |
| Nov 12, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.02 | 0.47% | 30 |
| Nov 11, 2025 | 34.85 | 34.85 | 34.85 | 35.03 | 34.85 | 1.92% | - |
| Nov 10, 2025 | 34.88 | 34.88 | 34.88 | 34.37 | 34.20 | 0.29% | 630 |
| Nov 7, 2025 | 33.80 | 34.88 | 33.80 | 34.27 | 34.10 | 2.15% | 162 |
| Nov 6, 2025 | 33.78 | 33.92 | 33.63 | 33.55 | 33.38 | -0.46% | 1,140 |
| Nov 5, 2025 | 33.53 | 33.53 | 33.53 | 33.71 | 33.53 | 7.20% | - |
| Nov 4, 2025 | 31.28 | 31.28 | 31.28 | 31.44 | 31.28 | 6.90% | - |
| Nov 3, 2025 | 29.53 | 29.63 | 29.53 | 29.41 | 29.26 | 8.93% | 1,022 |
| Oct 31, 2025 | 26.86 | 26.86 | 26.86 | 27.00 | 26.86 | -61.94% | - |
| Oct 30, 2025 | 70.58 | 70.58 | 70.58 | 70.94 | 70.58 | -0.37% | - |
| Oct 29, 2025 | 70.84 | 70.84 | 70.84 | 71.20 | 70.84 | 0.42% | - |
| Oct 28, 2025 | 70.54 | 70.54 | 70.54 | 70.90 | 70.54 | 1.56% | - |
| Oct 27, 2025 | 69.46 | 69.46 | 69.46 | 69.81 | 69.46 | 0.07% | - |
| Oct 24, 2025 | 69.41 | 69.41 | 69.41 | 69.76 | 69.41 | 0.61% | - |
| Oct 23, 2025 | 68.99 | 68.99 | 68.99 | 69.34 | 68.99 | 0.59% | - |
| Oct 22, 2025 | 69.22 | 69.22 | 69.22 | 68.93 | 68.58 | -1.89% | 2 |
| Oct 21, 2025 | 69.90 | 69.90 | 69.90 | 70.26 | 69.90 | 2.12% | - |
| Oct 20, 2025 | 68.45 | 68.45 | 68.45 | 68.80 | 68.45 | 1.12% | - |
| Oct 17, 2025 | 67.69 | 67.69 | 67.69 | 68.04 | 67.69 | 1.31% | - |
| Oct 16, 2025 | 66.82 | 66.82 | 66.82 | 67.16 | 66.82 | -1.32% | - |
| Oct 15, 2025 | 67.71 | 67.71 | 67.71 | 68.06 | 67.71 | 3.77% | - |
| Oct 14, 2025 | 65.26 | 65.26 | 65.26 | 65.59 | 65.26 | -0.65% | - |
| Oct 13, 2025 | 65.69 | 65.69 | 65.69 | 66.02 | 65.68 | 0.72% | - |
| Oct 10, 2025 | 65.22 | 65.22 | 65.22 | 65.55 | 65.22 | -3.05% | - |
| Oct 9, 2025 | 67.27 | 67.27 | 67.27 | 67.61 | 67.27 | -1.10% | - |
| Oct 8, 2025 | 68.01 | 68.01 | 68.01 | 68.36 | 68.01 | 0.68% | - |
| Oct 7, 2025 | 67.56 | 67.56 | 67.56 | 67.90 | 67.55 | -1.88% | - |
| Oct 6, 2025 | 68.85 | 68.85 | 68.85 | 69.20 | 68.85 | 0.90% | - |
| Oct 3, 2025 | 69.38 | 69.38 | 68.60 | 68.58 | 68.23 | 0.76% | 30 |
| Oct 2, 2025 | 67.71 | 67.71 | 67.71 | 68.06 | 67.71 | 2.44% | - |
| Oct 1, 2025 | 65.97 | 65.97 | 65.97 | 66.44 | 66.10 | 1.00% | 8 |
| Sep 30, 2025 | 65.45 | 65.45 | 65.45 | 65.78 | 65.45 | 0.57% | - |
| Sep 29, 2025 | 65.08 | 65.08 | 65.08 | 65.41 | 65.08 | 1.10% | - |