Dekuple DKUPL
EURONEXT · France · Commercial Services
€24.30+0.10 (+0.41%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €24.30 | +0.41% | €24.30 | €24.30 | €24.30 | 117 |
| 2026-10-01 | €24.20 | -2.81% | €24.80 | €24.90 | €24.20 | 318 |
| 2026-09-30 | €24.90 | +0.40% | €24.80 | €24.90 | €24.70 | 158 |
| 2026-09-29 | €24.80 | +1.64% | €24.50 | €24.80 | €24.50 | 197 |
| 2026-09-28 | €24.40 | 0.00% | €24.80 | €25.50 | €24.00 | 9.04K |
| 2026-09-25 | €24.40 | +3.39% | €23.60 | €24.60 | €23.50 | 1.09K |
| 2026-09-24 | €23.60 | -0.42% | €23.60 | €23.80 | €23.40 | 1.85K |
| 2026-09-23 | €23.70 | 0.00% | €23.70 | €23.70 | €23.70 | 240 |
| 2026-09-22 | €23.70 | +0.42% | €23.70 | €24.00 | €23.50 | 780 |
| 2026-09-21 | €23.60 | +0.43% | €23.60 | €23.80 | €23.40 | 554 |
| 2026-09-18 | €23.50 | -0.42% | €23.60 | €23.60 | €23.50 | 540 |
| 2026-09-17 | €23.60 | -1.67% | €23.30 | €23.80 | €23.10 | 1.14K |
| 2026-09-16 | €24.00 | 0.00% | €24.00 | €24.10 | €23.70 | 633 |
| 2026-09-15 | €24.00 | 0.00% | €24.00 | €24.20 | €24.00 | 607 |
| 2026-09-14 | €24.00 | -0.83% | €24.20 | €24.30 | €24.00 | 3.58K |
| 2026-09-11 | €24.20 | +0.41% | €24.10 | €24.20 | €24.10 | 205 |
| 2026-09-10 | €24.10 | +0.42% | €24.00 | €24.10 | €24.00 | 115 |
| 2026-09-09 | €24.00 | -0.41% | €24.00 | €24.00 | €24.00 | 313 |
| 2026-09-08 | €24.10 | 0.00% | €24.10 | €24.10 | €24.10 | 240 |
| 2026-09-07 | €24.10 | +0.42% | €23.90 | €24.10 | €23.90 | 2.47K |
| 2026-09-04 | €24.00 | -0.83% | €24.20 | €24.20 | €24.00 | 13.72K |
| 2026-09-03 | €24.20 | 0.00% | €24.10 | €24.20 | €24.10 | 493 |
| 2026-09-02 | €24.20 | +0.41% | €24.20 | €24.20 | €24.00 | 732 |
| 2026-09-01 | €24.10 | -2.03% | €24.70 | €24.70 | €23.90 | 1.03K |
| 2026-08-31 | €24.60 | +2.93% | €24.60 | €25.00 | €24.30 | 2.98K |
| 2026-08-28 | €23.90 | 0.00% | €23.80 | €23.90 | €23.60 | 1.15K |
| 2026-08-27 | €23.90 | +0.42% | €23.70 | €24.00 | €23.70 | 633 |
| 2026-08-26 | €23.80 | -0.42% | €23.90 | €23.90 | €23.80 | 574 |
| 2026-08-25 | €23.90 | -0.42% | €23.90 | €24.00 | €23.90 | 776 |
| 2026-08-24 | €24.00 | 0.00% | €23.60 | €24.00 | €23.60 | 3.74K |
| 2026-08-21 | €24.00 | +0.84% | €23.70 | €24.00 | €23.50 | 1.74K |
| 2026-08-20 | €23.80 | -0.42% | €23.90 | €24.00 | €23.80 | 1.67K |
| 2026-08-19 | €23.90 | -0.42% | €23.90 | €23.90 | €23.90 | 392 |
| 2026-08-18 | €24.00 | -1.23% | €24.10 | €24.40 | €23.60 | 1.46K |
| 2026-08-17 | €24.30 | -3.19% | €24.90 | €25.00 | €24.30 | 2.44K |
| 2026-08-14 | €25.10 | +2.45% | €24.50 | €25.10 | €24.20 | 2.87K |
| 2026-08-13 | €24.50 | -0.81% | €24.70 | €24.70 | €24.00 | 3.73K |
| 2026-08-12 | €24.70 | 0.00% | €24.80 | €24.80 | €24.50 | 565 |
| 2026-08-11 | €24.70 | -1.98% | €25.10 | €25.10 | €24.50 | 1.34K |
| 2026-08-10 | €25.20 | +1.20% | €24.90 | €25.40 | €24.80 | 3.80K |
| 2026-08-07 | €24.90 | +0.40% | €24.90 | €24.90 | €24.90 | 286 |
| 2026-08-06 | €24.80 | -0.40% | €25.00 | €25.20 | €24.80 | 2.39K |
| 2026-08-05 | €24.90 | -1.58% | €25.20 | €25.30 | €24.90 | 499 |
| 2026-08-04 | €25.30 | 0.00% | €25.20 | €25.30 | €25.20 | 208 |
| 2026-08-03 | €25.30 | -0.78% | €25.40 | €25.60 | €25.30 | 2.52K |
| 2026-07-31 | €25.50 | +0.39% | €25.30 | €25.50 | €25.30 | 237 |
| 2026-07-30 | €25.40 | +0.40% | €25.30 | €25.50 | €25.20 | 497 |
| 2026-07-29 | €25.30 | -0.39% | €25.40 | €25.50 | €25.10 | 446 |
| 2026-07-28 | €25.40 | -0.39% | €25.30 | €25.40 | €25.20 | 261 |
| 2026-07-27 | €25.50 | 0.00% | €25.40 | €25.50 | €25.40 | 327 |
| 2026-07-24 | €25.50 | -1.92% | €26.00 | €26.00 | €25.10 | 811 |
| 2026-07-23 | €26.00 | 0.00% | €26.00 | €26.00 | €26.00 | 292 |
| 2026-07-22 | €26.00 | -1.89% | €25.20 | €26.40 | €25.20 | 1.57K |
| 2026-07-21 | €26.50 | 0.00% | €26.50 | €26.50 | €26.50 | 2.19K |
| 2026-07-20 | €26.50 | +0.38% | €25.80 | €26.50 | €25.70 | 1.56K |
| 2026-07-17 | €26.40 | +0.38% | €26.30 | €26.40 | €26.10 | 498 |
| 2026-07-16 | €26.30 | +0.38% | €26.20 | €26.40 | €26.10 | 567 |
| 2026-07-15 | €26.20 | 0.00% | €26.20 | €26.50 | €26.10 | 964 |
| 2026-07-14 | €26.20 | -1.50% | €26.50 | €26.50 | €26.20 | 389 |
| 2026-07-13 | €26.60 | -0.37% | €26.70 | €26.70 | €26.60 | 299 |
| 2026-07-10 | €26.70 | 0.00% | €26.70 | €26.70 | €26.70 | 201 |
| 2026-07-09 | €26.70 | -1.84% | €27.20 | €27.20 | €26.50 | 487 |
| 2026-07-08 | €27.20 | 0.00% | €27.20 | €27.20 | €27.20 | 76 |
| 2026-07-07 | €27.20 | +0.37% | €27.10 | €27.20 | €27.00 | 283 |
| 2026-07-06 | €27.10 | +0.37% | €27.00 | €27.10 | €27.00 | 390 |
| 2026-07-03 | €27.00 | -2.53% | €27.70 | €27.80 | €27.00 | 372 |
| 2026-07-02 | €27.70 | +0.36% | €27.60 | €27.70 | €27.60 | 19 |
| 2026-07-01 | €27.60 | -0.36% | €27.70 | €27.70 | €27.60 | 234 |
| 2026-06-30 | €27.70 | -0.36% | €27.80 | €27.80 | €27.70 | 141 |
| 2026-06-29 | €27.80 | -0.36% | €27.80 | €28.00 | €27.80 | 537 |
| 2026-06-26 | €27.90 | -0.36% | €28.10 | €28.40 | €27.90 | 790 |
| 2026-06-25 | €28.00 | 0.00% | €28.10 | €28.20 | €28.00 | 1.06K |
| 2026-06-24 | €28.00 | -1.06% | €28.20 | €28.20 | €27.90 | 572 |
| 2026-06-23 | €28.30 | +0.71% | €28.20 | €28.50 | €28.00 | 5.54K |
| 2026-06-22 | €28.10 | +1.81% | €28.00 | €28.30 | €28.00 | 820 |
| 2026-06-19 | €27.60 | +0.73% | €27.50 | €27.70 | €27.50 | 4.13K |
| 2026-06-18 | €27.40 | +1.11% | €27.50 | €27.70 | €27.40 | 1.32K |
| 2026-06-17 | €27.10 | -0.73% | €27.60 | €27.60 | €26.90 | 462 |
| 2026-06-16 | €27.30 | +1.11% | €26.90 | €27.80 | €26.90 | 381 |
| 2026-06-15 | €27.00 | +1.12% | €26.70 | €27.00 | €26.70 | 537 |
| 2026-06-12 | €26.70 | -1.48% | €26.80 | €27.20 | €26.70 | 790 |
| 2026-06-11 | €27.10 | -0.73% | €27.40 | €27.50 | €27.10 | 1.14K |
| 2026-06-10 | €27.30 | -0.73% | €27.60 | €27.70 | €27.30 | 184 |
| 2026-06-09 | €27.50 | -1.08% | €27.60 | €27.80 | €27.50 | 557 |
| 2026-06-08 | €27.80 | +1.46% | €27.20 | €28.00 | €27.20 | 228 |
| 2026-06-05 | €27.40 | +1.11% | €27.30 | €27.50 | €27.30 | 1.55K |
| 2026-06-04 | €27.10 | -0.73% | €27.20 | €27.50 | €27.10 | 5.18K |
| 2026-06-03 | €27.30 | -0.36% | €27.50 | €27.50 | €26.90 | 633 |
| 2026-06-02 | €27.40 | +3.01% | €26.50 | €27.40 | €26.50 | 1.46K |
| 2026-06-01 | €26.60 | +0.38% | €26.40 | €26.70 | €26.40 | 4.55K |