Dassault Aviation société anonyme (EPA:AM)
France flag France · Delayed Price · Currency is EUR
274.00
-1.00 (-0.36%)
Aug 27, 2025, 12:23 PM CET

EPA:AM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025274.80275.00268.80275.00275.00-1.29%118,645
Aug 25, 2025273.00280.00272.20278.60278.601.83%48,222
Aug 22, 2025276.00276.40273.20273.60273.60-0.58%33,924
Aug 21, 2025273.00275.20271.90275.20275.201.47%41,483
Aug 20, 2025264.20271.40264.00271.20271.200.74%58,093
Aug 19, 2025274.80275.20268.60269.20269.20-3.10%65,656
Aug 18, 2025276.00280.80274.80277.80277.800.80%49,268
Aug 15, 2025275.80276.40272.60275.60275.60-0.07%23,846
Aug 14, 2025275.60277.20273.80275.80275.801.40%50,341
Aug 13, 2025275.80276.40271.60272.00272.00-29,478
Aug 12, 2025268.00272.40268.00272.00272.001.72%41,993
Aug 11, 2025262.40268.80262.00267.40267.40-0.45%60,975
Aug 8, 2025270.80272.40268.20268.60268.60-0.52%67,201
Aug 7, 2025272.80272.80268.40270.00270.00-1.39%73,415
Aug 6, 2025272.00274.00269.80273.80273.801.26%40,842
Aug 5, 2025272.80273.60270.20270.40270.40-0.37%35,110
Aug 4, 2025271.60275.00270.00271.40271.400.52%39,874
Aug 1, 2025271.20272.00267.20270.00270.00-0.88%66,716
Jul 31, 2025275.00276.40271.00272.40272.400.37%41,091
Jul 30, 2025273.80273.80270.00271.40271.40-0.59%45,974
Jul 29, 2025269.80276.40269.00273.00273.001.34%61,501
Jul 28, 2025270.60274.00267.80269.40269.401.58%79,059
Jul 25, 2025268.00271.00265.20265.20265.20-0.82%63,666
Jul 24, 2025266.00274.40266.00267.40267.402.06%88,624
Jul 23, 2025274.00274.40260.60262.00262.00-8.46%187,332
Jul 22, 2025288.60292.00283.00286.20286.20-1.17%67,574
Jul 21, 2025294.00294.20288.20289.60289.60-2.03%53,467
Jul 18, 2025295.20298.20295.00295.60295.600.48%45,840
Jul 17, 2025296.40297.40293.00294.20294.20-0.27%44,358
Jul 16, 2025302.40303.00293.60295.00295.00-1.80%37,137
Jul 15, 2025309.80310.00300.20300.40300.40-2.47%45,313
Jul 14, 2025308.00311.20305.70308.00308.001.72%43,086
Jul 11, 2025300.40306.00299.60302.80302.802.16%60,565
Jul 10, 2025295.40297.60293.60296.40296.400.54%48,850
Jul 9, 2025296.20298.00293.20294.80294.800.14%48,651
Jul 8, 2025297.40297.60292.20294.40294.40-0.88%51,965
Jul 7, 2025296.20298.80295.20297.00297.000.27%31,131
Jul 4, 2025293.20296.20291.80296.20296.200.82%23,595
Jul 3, 2025294.40295.40281.60293.80293.800.34%59,480
Jul 2, 2025290.80294.60287.80292.80292.800.62%44,842
Jul 1, 2025300.40300.40291.00291.00291.00-3.06%59,349
Jun 30, 2025302.80303.20299.40300.20300.200.54%62,965
Jun 27, 2025302.40302.60295.80298.60298.60-1.19%65,945
Jun 26, 2025296.00303.00295.80302.20302.201.89%61,063
Jun 25, 2025295.00299.20293.60296.60296.601.58%70,818
Jun 24, 2025298.80302.40291.00292.00292.00-4.01%60,721
Jun 23, 2025307.00309.20299.80304.20304.20-0.26%55,817
Jun 20, 2025302.60305.00301.60305.00305.000.46%190,540
Jun 19, 2025304.80307.40302.40303.60303.60-0.72%42,815
Jun 18, 2025303.80307.20302.80305.80305.800.26%51,244