Euronext Paris · DKUPL · stock

ADLPartner SA (DKUPL) stock price history

Every Euronext Paris trading session of ADLPartner SA from Apr 12, 2000 to Nov 13, 2026: 6,443 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DKUPL data, free keyYear by year table

DKUPL adjusted close, 2000 to 2026

DKUPLADLPartner SA
€22.50-4.5% over one year
20052010201520202025
€39.21
All time high, 2024
€28.40
52 week high, €18.60 low
6,443
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

DKUPL key facts

  • ADLPartner SA (DKUPL) closed at €22.50 on Nov 13, 2026 on Euronext Paris.
  • DKUPL's all time high close is €39.21, set on Jun 6, 2024; its all time low close is €1.26 on Mar 17, 2003.
  • DKUPL's 52 week range is €18.60 to €28.40.
  • DKUPL returned -4.5% over the year to Nov 13, 2026 and +28.0% over five years.
  • Over ten years DKUPL returned +110%, +7.7% a year compounded.
  • DKUPL's deepest drawdown was -77.6% from Sep 12, 2000 to Mar 17, 2003.
  • DataCedar holds 6,443 daily sessions of DKUPL history from Apr 12, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DKUPL price chart, 2000 to 2026

DKUPL adjusted close, Apr 12, 2000 to Nov 13, 2026€1.64€4.68€13.39€38.29200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DKUPL returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-1.3%
3 months-8.2%
6 months-9.0%
Year to date-14.4%
1 year-4.5%
3 years-6.6%
5 years+28.0%
10 years+109.6%
Since Apr 12, 2000+346.9%
Compound annual growth, 26.6 years+5.8%

DKUPL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
€39.21 on Jun 6, 2024
All time low close
€1.26 on Mar 17, 2003
52 week high
€28.40 on Jun 26, 2026
52 week low
€18.60 on Nov 9, 2026
Deepest drawdown
-77.6% from Sep 12, 2000 to Mar 17, 2003, recovered Feb 15, 2005
Best single session
+28.3% on Apr 4, 2008
Worst single session
-29.3% on Oct 9, 2002
Volatility, 1 year annualised
28.9%
Sessions closing higher, 1 year
41%
Growth of 1 since 2000
4.5×
Best calendar year
2004, +89%
Worst calendar year
2008, -47%

DKUPL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 12, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026€27.15€28.40€18.60€22.50-16.5%232.4K219
2025€33.99€36.17€18.78€26.96-20.5%157.4K255
2024€27.03€39.21€24.36€33.89+24.5%189K256
2023€26.94€29.72€20.02€27.22+1.0%286.1K255
2022€19.41€31.65€17.49€26.94+42.0%590.2K257
2021€12.39€20.46€12.10€18.97+53.1%599.2K255
2020€11.49€12.75€7.20€12.39+7.0%510.5K254
2019€9.63€13.18€9.63€11.58+20.2%227.3K256
2018€11.86€12.50€9.29€9.63-18.7%271.8K255
2017€11.04€14.25€10.20€11.85+7.7%441.2K248
2016€8.13€11.48€6.77€11.00+40.2%349.6K250
2015€9.23€12.07€6.99€7.85-12.1%753.2K247
2014€6.31€9.04€6.31€8.93+42.5%453.5K232
2013€5.98€6.59€5.05€6.27+0.9%308.1K241
2012€5.59€6.86€4.97€6.21+11.2%267.6K228
2011€3.64€7.01€3.58€5.59+56.1%810.9K257
2010€3.58€4.05€2.97€3.58+0.1%864.3K228
2009€2.15€4.02€2.01€3.58+66.3%212.7K242
2008€4.04€4.04€2.01€2.15-46.8%442.6K236
2007€3.50€4.40€3.21€4.04+20.3%274.5K218
2006€6.29€6.96€2.91€3.36-44.5%635.6K239
2005€3.94€8.36€3.94€6.06+53.5%938.2K239
2004€2.09€4.20€2.08€3.94+89.0%410.5K232
2003€1.96€2.14€1.12€2.09+6.0%308.2K226
2002€2.88€3.92€1.38€1.97-31.7%476.4K204
2001€4.66€4.66€1.96€2.88-38.2%485.9K232
2000€5.03€5.63€3.02€4.66n/a341.8K182

DKUPL monthly closes, last 12 months

MonthMonth end closeChange
November 2026€22.50+13.1%
October 2026€19.90-20.1%
September 2026€24.90+1.2%
August 2026€24.60-3.5%
July 2026€25.50-7.9%
June 2026€27.70+7.4%
May 2026€25.79+3.9%
April 2026€24.82+9.0%
March 2026€22.77-7.9%
February 2026€24.72-9.0%
January 2026€27.15+0.7%
December 2025€26.96+15.4%

About the DKUPL data

Daily bars. 6,443 sessions from Apr 12, 2000 to Nov 13, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 12, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/euronext-paris%3ADKUPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Euronext Paris

  • DEC JCDecaux SE
  • DEEZR Deezer S.A.
  • DG Vinci SA
  • DIM Sartorius Stedim Biotech S.A.
  • DPAM Les Docks des Pétroles d'Ambès -SA
  • DPT S.T. Dupont S.A.
  • DSY Dassault Systèmes SE
  • EAPI Euroapi S.A.

Common questions

DKUPL share price history

Start with any symbol.

Start free