Dassault Aviation société anonyme (EPA:AM)
France · Delayed Price · Currency is EUR 289.80
+5.40 (1.90%)
May 21, 2026, 10:54 AM CET
EPA:AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 282.60 | 288.60 | 282.60 | 287.80 | - | 1.20% | 6,919 |
| May 20, 2026 | 279.20 | 288.00 | 277.20 | 284.40 | 284.40 | 1.72% | 69,776 |
| May 19, 2026 | 275.20 | 284.00 | 275.20 | 279.60 | 279.60 | 1.60% | 36,927 |
| May 18, 2026 | 273.60 | 276.60 | 270.00 | 275.20 | 275.20 | -0.07% | 67,199 |
| May 15, 2026 | 278.00 | 280.20 | 273.80 | 275.40 | 275.40 | -3.10% | 59,242 |
| May 14, 2026 | 284.60 | 285.20 | 282.60 | 284.20 | 279.42 | 0.42% | 41,718 |
| May 13, 2026 | 285.20 | 285.80 | 278.00 | 283.00 | 278.24 | -0.49% | 61,756 |
| May 12, 2026 | 285.00 | 287.40 | 282.20 | 284.40 | 279.62 | -0.91% | 50,224 |
| May 11, 2026 | 289.40 | 291.60 | 282.00 | 287.00 | 282.17 | -1.03% | 57,982 |
| May 8, 2026 | 298.40 | 298.60 | 288.80 | 290.00 | 285.12 | -2.88% | 57,843 |
| May 7, 2026 | 307.60 | 309.00 | 298.20 | 298.60 | 293.58 | -2.99% | 65,275 |
| May 6, 2026 | 305.60 | 312.00 | 305.50 | 307.80 | 302.62 | 1.72% | 79,394 |
| May 5, 2026 | 299.60 | 309.00 | 296.80 | 302.60 | 297.51 | 1.07% | 59,278 |
| May 4, 2026 | 299.60 | 300.60 | 294.80 | 299.40 | 294.36 | 0.88% | 37,603 |
| Apr 30, 2026 | 290.60 | 297.80 | 289.20 | 296.80 | 291.81 | 2.13% | 57,700 |
| Apr 29, 2026 | 293.40 | 293.40 | 289.20 | 290.60 | 285.71 | -0.55% | 41,639 |
| Apr 28, 2026 | 292.00 | 293.80 | 287.80 | 292.20 | 287.29 | 0.14% | 54,629 |
| Apr 27, 2026 | 296.00 | 296.00 | 291.20 | 291.80 | 286.89 | -1.55% | 72,248 |
| Apr 24, 2026 | 304.00 | 304.00 | 296.40 | 296.40 | 291.41 | -3.52% | 55,138 |
| Apr 23, 2026 | 304.40 | 308.00 | 302.40 | 307.20 | 302.03 | 0.79% | 34,690 |
| Apr 22, 2026 | 313.00 | 314.40 | 304.20 | 304.80 | 299.67 | -2.25% | 74,553 |
| Apr 21, 2026 | 323.00 | 324.20 | 311.40 | 311.80 | 306.56 | -3.23% | 44,129 |
| Apr 20, 2026 | 324.20 | 325.40 | 319.80 | 322.20 | 316.78 | -1.35% | 28,785 |
| Apr 17, 2026 | 324.80 | 332.00 | 323.40 | 326.60 | 321.11 | 0.12% | 61,307 |
| Apr 16, 2026 | 330.80 | 332.20 | 323.60 | 326.20 | 320.71 | -1.51% | 40,051 |
| Apr 15, 2026 | 328.60 | 332.20 | 326.00 | 331.20 | 325.63 | 0.30% | 34,559 |
| Apr 14, 2026 | 330.60 | 331.80 | 328.40 | 330.20 | 324.65 | -0.06% | 32,085 |
| Apr 13, 2026 | 325.00 | 331.80 | 324.20 | 330.40 | 324.84 | 1.66% | 39,425 |
| Apr 10, 2026 | 334.60 | 335.20 | 325.00 | 325.00 | 319.53 | -3.45% | 57,659 |
| Apr 9, 2026 | 337.00 | 337.60 | 329.80 | 336.60 | 330.94 | -0.47% | 38,383 |
| Apr 8, 2026 | 338.20 | 339.40 | 333.00 | 338.20 | 332.51 | 2.61% | 62,277 |
| Apr 7, 2026 | 337.00 | 338.40 | 327.80 | 329.60 | 324.06 | -2.08% | 41,570 |
| Apr 2, 2026 | 330.20 | 338.00 | 329.80 | 336.60 | 330.94 | 0.24% | 56,705 |
| Apr 1, 2026 | 327.80 | 341.00 | 323.60 | 335.80 | 330.15 | 5.20% | 79,107 |
| Mar 31, 2026 | 310.00 | 320.80 | 309.80 | 319.20 | 313.83 | 1.92% | 51,353 |
| Mar 30, 2026 | 307.60 | 315.80 | 307.20 | 313.20 | 307.93 | 1.03% | 56,504 |
| Mar 27, 2026 | 315.00 | 317.60 | 308.60 | 310.00 | 304.79 | -1.71% | 61,928 |
| Mar 26, 2026 | 323.20 | 323.60 | 315.40 | 315.40 | 310.10 | -3.43% | 41,281 |
| Mar 25, 2026 | 325.00 | 328.80 | 322.00 | 326.60 | 321.11 | 1.68% | 57,013 |
| Mar 24, 2026 | 321.20 | 322.90 | 317.80 | 321.20 | 315.80 | -0.56% | 40,432 |
| Mar 23, 2026 | 319.40 | 332.80 | 315.60 | 323.00 | 317.57 | -0.92% | 74,493 |
| Mar 20, 2026 | 339.20 | 340.40 | 326.00 | 326.00 | 320.52 | -4.29% | 241,739 |
| Mar 19, 2026 | 345.00 | 348.40 | 339.00 | 340.60 | 334.87 | -2.13% | 42,744 |
| Mar 18, 2026 | 345.60 | 352.40 | 344.10 | 348.00 | 342.15 | 0.52% | 46,456 |
| Mar 17, 2026 | 345.40 | 348.40 | 342.20 | 346.20 | 340.38 | - | 28,747 |
| Mar 16, 2026 | 348.00 | 350.20 | 341.20 | 346.20 | 340.38 | -0.75% | 59,866 |
| Mar 13, 2026 | 348.00 | 350.80 | 343.40 | 348.80 | 342.93 | 0.06% | 59,000 |
| Mar 12, 2026 | 347.80 | 361.80 | 347.60 | 348.60 | 342.74 | 1.22% | 90,201 |
| Mar 11, 2026 | 342.60 | 345.40 | 338.20 | 344.40 | 338.61 | -0.29% | 66,698 |
| Mar 10, 2026 | 338.60 | 346.40 | 334.40 | 345.40 | 339.59 | 1.83% | 51,211 |