Dassault Aviation société anonyme (EPA:AM)
France · Delayed Price · Currency is EUR 270.00
-2.40 (-0.88%)
Aug 1, 2025, 5:35 PM CET
EPA:AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 271.20 | 272.00 | 267.20 | 270.40 | 270.40 | -0.73% | 27,655 |
| Jul 31, 2025 | 275.00 | 276.40 | 271.00 | 272.40 | 272.40 | 0.37% | 41,091 |
| Jul 30, 2025 | 273.80 | 273.80 | 270.00 | 271.40 | 271.40 | -0.59% | 45,974 |
| Jul 29, 2025 | 269.80 | 276.40 | 269.00 | 273.00 | 273.00 | 1.34% | 61,501 |
| Jul 28, 2025 | 270.60 | 274.00 | 267.80 | 269.40 | 269.40 | 1.58% | 79,059 |
| Jul 25, 2025 | 268.00 | 271.00 | 265.20 | 265.20 | 265.20 | -0.82% | 63,666 |
| Jul 24, 2025 | 266.00 | 274.40 | 266.00 | 267.40 | 267.40 | 2.06% | 88,624 |
| Jul 23, 2025 | 274.00 | 274.40 | 260.60 | 262.00 | 262.00 | -8.46% | 187,332 |
| Jul 22, 2025 | 288.60 | 292.00 | 283.00 | 286.20 | 286.20 | -1.17% | 67,574 |
| Jul 21, 2025 | 294.00 | 294.20 | 288.20 | 289.60 | 289.60 | -2.03% | 53,467 |
| Jul 18, 2025 | 295.20 | 298.20 | 295.00 | 295.60 | 295.60 | 0.48% | 45,840 |
| Jul 17, 2025 | 296.40 | 297.40 | 293.00 | 294.20 | 294.20 | -0.27% | 44,358 |
| Jul 16, 2025 | 302.40 | 303.00 | 293.60 | 295.00 | 295.00 | -1.80% | 37,137 |
| Jul 15, 2025 | 309.80 | 310.00 | 300.20 | 300.40 | 300.40 | -2.47% | 45,313 |
| Jul 14, 2025 | 308.00 | 311.20 | 305.70 | 308.00 | 308.00 | 1.72% | 43,086 |
| Jul 11, 2025 | 300.40 | 306.00 | 299.60 | 302.80 | 302.80 | 2.16% | 60,565 |
| Jul 10, 2025 | 295.40 | 297.60 | 293.60 | 296.40 | 296.40 | 0.54% | 48,850 |
| Jul 9, 2025 | 296.20 | 298.00 | 293.20 | 294.80 | 294.80 | 0.14% | 48,651 |
| Jul 8, 2025 | 297.40 | 297.60 | 292.20 | 294.40 | 294.40 | -0.88% | 51,965 |
| Jul 7, 2025 | 296.20 | 298.80 | 295.20 | 297.00 | 297.00 | 0.27% | 31,131 |
| Jul 4, 2025 | 293.20 | 296.20 | 291.80 | 296.20 | 296.20 | 0.82% | 23,595 |
| Jul 3, 2025 | 294.40 | 295.40 | 281.60 | 293.80 | 293.80 | 0.34% | 59,480 |
| Jul 2, 2025 | 290.80 | 294.60 | 287.80 | 292.80 | 292.80 | 0.62% | 44,842 |
| Jul 1, 2025 | 300.40 | 300.40 | 291.00 | 291.00 | 291.00 | -3.06% | 59,349 |
| Jun 30, 2025 | 302.80 | 303.20 | 299.40 | 300.20 | 300.20 | 0.54% | 62,965 |
| Jun 27, 2025 | 302.40 | 302.60 | 295.80 | 298.60 | 298.60 | -1.19% | 65,945 |
| Jun 26, 2025 | 296.00 | 303.00 | 295.80 | 302.20 | 302.20 | 1.89% | 61,063 |
| Jun 25, 2025 | 295.00 | 299.20 | 293.60 | 296.60 | 296.60 | 1.58% | 70,818 |
| Jun 24, 2025 | 298.80 | 302.40 | 291.00 | 292.00 | 292.00 | -4.01% | 60,721 |
| Jun 23, 2025 | 307.00 | 309.20 | 299.80 | 304.20 | 304.20 | -0.26% | 55,817 |
| Jun 20, 2025 | 302.60 | 305.00 | 301.60 | 305.00 | 305.00 | 0.46% | 190,540 |
| Jun 19, 2025 | 304.80 | 307.40 | 302.40 | 303.60 | 303.60 | -0.72% | 42,815 |
| Jun 18, 2025 | 303.80 | 307.20 | 302.80 | 305.80 | 305.80 | 0.26% | 51,244 |
| Jun 17, 2025 | 301.00 | 305.20 | 298.40 | 305.00 | 305.00 | -0.20% | 38,685 |
| Jun 16, 2025 | 304.60 | 307.60 | 302.20 | 305.60 | 305.60 | 0.46% | 51,043 |
| Jun 13, 2025 | 310.00 | 314.00 | 304.00 | 304.20 | 304.20 | -0.20% | 47,127 |
| Jun 12, 2025 | 304.80 | 305.40 | 298.00 | 304.80 | 304.80 | 0.59% | 54,174 |
| Jun 11, 2025 | 292.00 | 304.80 | 291.00 | 303.00 | 303.00 | 1.68% | 58,389 |
| Jun 10, 2025 | 307.40 | 308.60 | 298.00 | 298.00 | 298.00 | -3.31% | 54,901 |
| Jun 9, 2025 | 312.60 | 312.60 | 306.00 | 308.20 | 308.20 | -2.22% | 32,131 |
| Jun 6, 2025 | 322.40 | 323.40 | 314.40 | 315.20 | 315.20 | -1.38% | 43,191 |
| Jun 5, 2025 | 315.40 | 326.60 | 315.00 | 319.60 | 319.60 | 1.01% | 58,596 |
| Jun 4, 2025 | 326.40 | 326.80 | 312.20 | 316.40 | 316.40 | -2.22% | 52,425 |
| Jun 3, 2025 | 322.20 | 325.00 | 317.60 | 323.60 | 323.60 | 0.37% | 47,496 |
| Jun 2, 2025 | 323.20 | 328.00 | 314.20 | 322.40 | 322.40 | 1.13% | 99,748 |
| May 30, 2025 | 318.60 | 323.20 | 317.20 | 318.80 | 318.80 | 0.19% | 175,362 |
| May 29, 2025 | 322.40 | 323.00 | 316.20 | 318.20 | 318.20 | -0.81% | 26,966 |
| May 28, 2025 | 314.60 | 324.00 | 314.40 | 320.80 | 320.80 | 2.89% | 56,059 |
| May 27, 2025 | 306.80 | 311.80 | 305.60 | 311.80 | 311.80 | 1.04% | 54,899 |
| May 26, 2025 | 306.40 | 311.60 | 305.40 | 308.60 | 308.60 | 1.18% | 36,685 |