Dassault Aviation société anonyme (EPA:AM)
France · Delayed Price · Currency is EUR 282.00
-3.40 (-1.19%)
Jul 20, 2026, 5:35 PM CET
EPA:AM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 284.60 | 287.00 | 282.00 | 282.00 | 282.00 | -1.19% | 70,588 |
| Jul 17, 2026 | 278.60 | 286.20 | 278.00 | 285.40 | 285.40 | 2.37% | 54,010 |
| Jul 16, 2026 | 279.20 | 281.20 | 277.40 | 278.80 | 278.80 | -0.50% | 37,421 |
| Jul 15, 2026 | 283.20 | 284.60 | 279.40 | 280.20 | 280.20 | -1.55% | 56,758 |
| Jul 14, 2026 | 283.40 | 285.20 | 279.20 | 284.60 | 284.60 | 0.35% | 42,047 |
| Jul 13, 2026 | 287.00 | 287.40 | 282.20 | 283.60 | 283.60 | -1.18% | 37,212 |
| Jul 10, 2026 | 289.60 | 290.20 | 284.20 | 287.00 | 287.00 | -0.90% | 30,226 |
| Jul 9, 2026 | 296.80 | 298.50 | 288.40 | 289.60 | 289.60 | -2.56% | 35,501 |
| Jul 8, 2026 | 303.80 | 305.80 | 295.20 | 297.20 | 297.20 | -2.17% | 42,130 |
| Jul 7, 2026 | 311.00 | 315.60 | 303.80 | 303.80 | 303.80 | -2.38% | 51,783 |
| Jul 6, 2026 | 306.00 | 312.80 | 305.60 | 311.20 | 311.20 | 1.70% | 71,312 |
| Jul 3, 2026 | 309.00 | 309.80 | 303.60 | 306.00 | 306.00 | -0.39% | 28,825 |
| Jul 2, 2026 | 295.20 | 310.20 | 294.60 | 307.20 | 307.20 | 5.06% | 119,171 |
| Jul 1, 2026 | 288.20 | 296.10 | 287.60 | 292.40 | 292.40 | 1.81% | 53,295 |
| Jun 30, 2026 | 284.40 | 288.00 | 282.00 | 287.20 | 287.20 | 1.27% | 41,378 |
| Jun 29, 2026 | 287.60 | 288.20 | 280.60 | 283.60 | 283.60 | -1.46% | 46,187 |
| Jun 26, 2026 | 287.20 | 288.20 | 284.20 | 287.80 | 287.80 | -0.48% | 57,330 |
| Jun 25, 2026 | 294.40 | 294.80 | 284.80 | 289.20 | 289.20 | -1.97% | 53,791 |
| Jun 24, 2026 | 293.40 | 295.00 | 286.00 | 295.00 | 295.00 | -0.54% | 85,826 |
| Jun 23, 2026 | 293.00 | 299.20 | 292.80 | 296.60 | 296.60 | 1.23% | 42,349 |
| Jun 22, 2026 | 302.00 | 302.00 | 288.40 | 293.00 | 293.00 | -2.98% | 81,811 |
| Jun 19, 2026 | 303.00 | 308.00 | 300.00 | 302.00 | 302.00 | 0.27% | 185,375 |
| Jun 18, 2026 | 303.00 | 305.60 | 298.20 | 301.20 | 301.20 | -0.13% | 61,524 |
| Jun 17, 2026 | 300.80 | 302.60 | 300.20 | 301.60 | 301.60 | 0.80% | 57,727 |
| Jun 16, 2026 | 298.60 | 302.80 | 297.60 | 299.20 | 299.20 | 0.67% | 67,553 |
| Jun 15, 2026 | 299.60 | 301.40 | 296.80 | 297.20 | 297.20 | 0.07% | 67,965 |
| Jun 12, 2026 | 304.00 | 304.00 | 296.00 | 297.00 | 297.00 | -1.07% | 71,412 |
| Jun 11, 2026 | 296.60 | 302.80 | 296.60 | 300.20 | 300.20 | 0.81% | 68,690 |
| Jun 10, 2026 | 295.80 | 301.00 | 294.00 | 297.80 | 297.80 | 0.81% | 72,129 |
| Jun 9, 2026 | 297.80 | 300.40 | 291.60 | 295.40 | 295.40 | -1.01% | 94,337 |
| Jun 8, 2026 | 292.20 | 304.80 | 292.20 | 298.40 | 298.40 | 0.20% | 85,279 |
| Jun 5, 2026 | 295.40 | 300.00 | 295.40 | 297.80 | 297.80 | 0.74% | 93,064 |
| Jun 4, 2026 | 286.60 | 297.20 | 286.60 | 295.60 | 295.60 | 3.14% | 88,555 |
| Jun 3, 2026 | 290.60 | 294.80 | 286.60 | 286.60 | 286.60 | -1.85% | 92,668 |
| Jun 2, 2026 | 295.00 | 297.60 | 289.60 | 292.00 | 292.00 | 0.27% | 93,745 |
| Jun 1, 2026 | 302.20 | 303.00 | 291.20 | 291.20 | 291.20 | -4.46% | 70,475 |
| May 29, 2026 | 303.00 | 305.00 | 300.20 | 304.80 | 304.80 | 0.53% | 207,713 |
| May 28, 2026 | 293.20 | 304.60 | 293.20 | 303.20 | 303.20 | 2.71% | 64,663 |
| May 27, 2026 | 292.80 | 300.20 | 292.80 | 295.20 | 295.20 | 0.54% | 76,178 |
| May 26, 2026 | 294.80 | 298.60 | 293.60 | 293.60 | 293.60 | -0.74% | 70,043 |
| May 25, 2026 | 292.40 | 298.80 | 292.40 | 295.80 | 295.80 | 1.51% | 43,377 |
| May 22, 2026 | 287.20 | 294.80 | 287.20 | 291.40 | 291.40 | 1.89% | 78,701 |
| May 21, 2026 | 282.60 | 290.40 | 282.60 | 286.00 | 286.00 | 0.56% | 69,107 |
| 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 | -1.44% | 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 |