Encres Dubuit SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.380	2.380	2.380	2.380	2.380	1
2025-11-06	2.380	2.380	2.320	2.360	2.360	323
2025-11-05	2.380	2.380	2.380	2.380	2.380	1
2025-11-04	2.380	2.380	2.380	2.380	2.380	415
2025-11-03	2.340	2.380	2.300	2.380	2.380	2,004
2025-10-31	2.500	2.500	2.300	2.320	2.320	3,511
2025-10-30	2.620	2.620	2.540	2.540	2.540	766
2025-10-29	2.620	2.620	2.620	2.620	2.620	3
2025-10-28	2.600	2.620	2.540	2.620	2.620	367
2025-10-27	2.600	2.600	2.600	2.600	2.600	1
2025-10-24	2.600	2.600	2.420	2.600	2.600	783
2025-10-23	2.600	2.600	2.600	2.600	2.600	1
2025-10-22	2.600	2.600	2.600	2.600	2.600	251
2025-10-21	2.660	2.660	2.640	2.640	2.640	6
2025-10-20	2.640	2.640	2.640	2.640	2.640	9
2025-10-17	2.640	2.640	2.560	2.640	2.640	531
2025-10-16	2.640	2.640	2.640	2.640	2.640	53
2025-10-15	2.600	2.640	2.520	2.640	2.640	321
2025-10-14	2.520	2.600	2.520	2.600	2.600	1,831
2025-10-13	2.620	2.680	2.520	2.520	2.520	1,341
2025-10-10	2.660	2.660	2.660	2.660	2.660	11
2025-10-09	2.600	2.680	2.500	2.660	2.660	3,502
2025-10-08	2.600	2.620	2.580	2.620	2.620	636
2025-10-07	2.600	2.600	2.600	2.600	2.600	1
2025-10-06	2.760	2.760	2.540	2.600	2.600	673
2025-10-03	2.720	2.760	2.600	2.760	2.760	1,549
2025-10-02	2.820	2.820	2.700	2.720	2.720	329
2025-10-01	2.700	2.900	2.700	2.820	2.820	355
2025-09-30	2.840	2.840	2.700	2.700	2.700	965
2025-09-29	2.820	2.820	2.820	2.820	2.820	19
2025-09-26	2.840	2.840	2.660	2.820	2.820	1,442
2025-09-25	2.640	2.820	2.640	2.820	2.820	1,398
2025-09-24	2.580	2.660	2.520	2.640	2.640	2,961
2025-09-23	2.520	2.600	2.380	2.580	2.580	4,651
2025-09-22	2.500	2.600	2.500	2.500	2.500	1,077
2025-09-19	2.480	2.480	2.480	2.480	2.480	74
2025-09-18	2.400	2.480	2.400	2.480	2.480	2,545
2025-09-17	2.380	2.380	2.380	2.380	2.380	1
2025-09-16	2.360	2.360	2.360	2.360	2.360	172
2025-09-15	2.360	2.360	2.360	2.360	2.360	1
2025-09-12	2.360	2.360	2.360	2.360	2.360	29
2025-09-11	2.340	2.340	2.340	2.340	2.340	18
2025-09-10	2.200	2.360	2.200	2.320	2.320	318
2025-09-09	2.400	2.400	2.180	2.200	2.200	655
2025-09-08	2.380	2.420	2.340	2.400	2.400	255
2025-09-05	2.340	2.380	2.340	2.380	2.380	161
2025-09-04	2.340	2.340	2.340	2.340	2.340	1
2025-09-03	2.200	2.340	2.200	2.340	2.340	1,161
2025-09-02	2.200	2.200	2.200	2.200	2.200	41
2025-09-01	2.340	2.340	2.200	2.200	2.200	3,800
2025-08-29	2.320	2.340	2.320	2.340	2.340	203
2025-08-28	2.300	2.340	2.300	2.320	2.320	667
2025-08-27	2.420	2.420	2.380	2.380	2.380	102
2025-08-26	2.400	2.420	2.400	2.420	2.420	152
2025-08-25	2.400	2.400	2.380	2.400	2.400	616
2025-08-22	2.380	2.400	2.380	2.400	2.400	4
2025-08-21	2.380	2.380	2.380	2.380	2.380	2
2025-08-20	2.400	2.400	2.380	2.380	2.380	61
2025-08-19	2.400	2.400	2.400	2.400	2.400	1,095
2025-08-18	2.420	2.420	2.380	2.400	2.400	120

← NewerPage 5 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.