Euronext Paris · DPT · stock
S.T. Dupont S.A. (DPT) stock price history
Every Euronext Paris trading session of S.T. Dupont S.A. from Jan 3, 2000 to Nov 13, 2026: 6,900 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.
DPT adjusted close, 2000 to 2026
- €15.53
- All time high, 2000
- €0.0914
- 52 week high, €0.0718 low
- 6,900
- 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.
DPT key facts
- S.T. Dupont S.A. (DPT) closed at €0.0740 on Nov 13, 2026 on Euronext Paris.
- DPT's all time high close is €15.53, set on Dec 29, 2000; its all time low close is €0.0494 on Apr 12, 2024.
- DPT's 52 week range is €0.0718 to €0.0914.
- DPT returned -17.6% over the year to Nov 13, 2026 and -46.0% over five years.
- Over ten years DPT returned -46%, -6.0% a year compounded.
- DPT's deepest drawdown was -99.7% from Jan 1, 2001 to Apr 12, 2024.
- DataCedar holds 6,900 daily sessions of DPT history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DPT price chart, 2000 to 2026
DPT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.5% |
| 3 months | -13.3% |
| 6 months | -14.7% |
| Year to date | -17.6% |
| 1 year | -17.6% |
| 3 years | -24.4% |
| 5 years | -46.0% |
| 10 years | -46.0% |
| Since Jan 3, 2000 | -99.4% |
| Compound annual growth, 26.9 years | -17.2% |
DPT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €15.53 on Dec 29, 2000
- All time low close
- €0.0494 on Apr 12, 2024
- 52 week high
- €0.0914 on Jan 2, 2026
- 52 week low
- €0.0718 on Nov 3, 2026
- Deepest drawdown
- -99.7% from Jan 1, 2001 to Apr 12, 2024, not yet recovered
- Best single session
- +107.7% on Dec 7, 2016
- Worst single session
- -86.8% on Jun 6, 2006
- Volatility, 1 year annualised
- 37.1%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2011, +86%
- Worst calendar year
- 2006, -90%
DPT 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 Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.0898 | €0.0914 | €0.0718 | €0.0740 | -17.6% | 7.3M | 219 |
| 2025 | €0.0800 | €0.1125 | €0.0700 | €0.0898 | +12.3% | 9.5M | 255 |
| 2024 | €0.0877 | €0.1160 | €0.0472 | €0.0800 | -4.3% | 21.1M | 256 |
| 2023 | €0.1277 | €0.1346 | €0.0695 | €0.0836 | -34.6% | 10.5M | 255 |
| 2022 | €0.1380 | €0.1410 | €0.1116 | €0.1277 | -8.7% | 34.7M | 257 |
| 2021 | €0.0998 | €0.1419 | €0.0783 | €0.1400 | +49.0% | 44.9M | 258 |
| 2020 | €0.1077 | €0.1243 | €0.0489 | €0.0940 | -14.3% | 34.1M | 257 |
| 2019 | €0.1224 | €0.1483 | €0.0969 | €0.1096 | -10.8% | 20M | 256 |
| 2018 | €0.1556 | €0.2007 | €0.1126 | €0.1228 | -16.3% | 26.4M | 255 |
| 2017 | €0.1860 | €0.2153 | €0.1468 | €0.1468 | -16.7% | 41M | 255 |
| 2016 | €0.1468 | €0.2839 | €0.1077 | €0.1762 | +12.5% | 75.7M | 257 |
| 2015 | €0.1860 | €0.2153 | €0.1272 | €0.1566 | -15.8% | 46.4M | 255 |
| 2014 | €0.2698 | €0.3084 | €0.1762 | €0.1860 | -33.5% | 74.3M | 256 |
| 2013 | €0.3662 | €0.4240 | €0.2602 | €0.2795 | -21.6% | 70.1M | 255 |
| 2012 | €0.3855 | €0.5108 | €0.2506 | €0.3566 | -5.1% | 165.1M | 254 |
| 2011 | €0.2024 | €0.9541 | €0.1927 | €0.3758 | +85.7% | 502.3M | 257 |
| 2010 | €0.1831 | €0.2313 | €0.1638 | €0.2024 | +10.5% | 78.4M | 256 |
| 2009 | €0.1446 | €0.2506 | €0.0964 | €0.1831 | +26.7% | 211.4M | 256 |
| 2008 | €0.3855 | €0.4048 | €0.1253 | €0.1446 | -62.5% | 221.7M | 256 |
| 2007 | €0.3662 | €0.5975 | €0.3084 | €0.3855 | +2.6% | 1.1B | 255 |
| 2006 | €3.89 | €3.89 | €0.0578 | €0.3758 | -90.3% | 987.6M | 255 |
| 2005 | €4.80 | €5.95 | €3.66 | €3.89 | -20.6% | 1.2M | 260 |
| 2004 | €3.75 | €5.35 | €3.64 | €4.91 | +30.8% | 1.8M | 262 |
| 2003 | €3.67 | €6.34 | €2.44 | €3.75 | +2.1% | 1.4M | 261 |
| 2002 | €8.82 | €9.62 | €3.62 | €3.67 | -58.4% | 876.6K | 261 |
| 2001 | €15.53 | €15.53 | €6.28 | €8.82 | -43.2% | 1.7M | 261 |
| 2000 | €11.63 | €15.63 | €8.83 | €15.53 | n/a | 2M | 260 |
DPT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €0.0740 | -3.4% |
| October 2026 | €0.0766 | -7.0% |
| September 2026 | €0.0824 | -8.0% |
| August 2026 | €0.0896 | +15.2% |
| July 2026 | €0.0778 | -9.7% |
| June 2026 | €0.0862 | 0.0% |
| May 2026 | €0.0862 | -1.8% |
| April 2026 | €0.0878 | -1.8% |
| March 2026 | €0.0894 | -1.8% |
| February 2026 | €0.0910 | -0.4% |
| January 2026 | €0.0914 | +1.8% |
| December 2025 | €0.0898 | 0.0% |
About the DPT data
Daily bars. 6,900 sessions from Jan 3, 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 Jan 3, 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%3ADPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Paris
Browse Euronext Paris
Common questions
DPT share price history
