Dassault Aviation société anonyme (EPA:AM)
France · Delayed Price · Currency is EUR 281.80
+2.80 (1.00%)
Oct 9, 2026, 5:35 PM CET
EPA:AM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 280.00 | 282.20 | 278.80 | 281.80 | 281.80 | 1.00% | 79,817 |
| Oct 8, 2026 | 276.20 | 279.80 | 273.60 | 279.00 | 279.00 | 0.22% | 80,094 |
| Oct 7, 2026 | 281.60 | 283.80 | 276.60 | 278.40 | 278.40 | -0.85% | 83,234 |
| Oct 6, 2026 | 288.00 | 289.00 | 277.80 | 280.80 | 280.80 | -2.64% | 115,466 |
| Oct 5, 2026 | 282.60 | 288.60 | 282.00 | 288.40 | 288.40 | 2.27% | 54,022 |
| Oct 2, 2026 | 282.80 | 287.40 | 281.60 | 282.00 | 282.00 | -0.28% | 76,679 |
| Oct 1, 2026 | 288.80 | 290.40 | 282.20 | 282.80 | 282.80 | -0.42% | 79,001 |
| Sep 30, 2026 | 287.60 | 290.40 | 283.40 | 284.00 | 284.00 | -1.11% | 51,922 |
| Sep 29, 2026 | 290.60 | 291.00 | 286.00 | 287.20 | 287.20 | -1.24% | 45,831 |
| Sep 28, 2026 | 293.40 | 295.40 | 290.80 | 290.80 | 290.80 | -0.62% | 86,006 |
| Sep 25, 2026 | 293.00 | 294.40 | 290.00 | 292.60 | 292.60 | 0.27% | 47,512 |
| Sep 24, 2026 | 290.20 | 293.20 | 287.00 | 291.80 | 291.80 | 0.21% | 69,744 |
| Sep 23, 2026 | 286.80 | 293.20 | 285.80 | 291.20 | 291.20 | 1.32% | 50,804 |
| Sep 22, 2026 | 290.00 | 292.40 | 286.00 | 287.40 | 287.40 | -1.17% | 52,797 |
| Sep 21, 2026 | 289.40 | 292.00 | 287.60 | 290.80 | 290.80 | 1.25% | 48,000 |
| Sep 18, 2026 | 292.20 | 295.60 | 287.20 | 287.20 | 287.20 | -1.58% | 156,316 |
| Sep 17, 2026 | 295.00 | 297.60 | 291.00 | 291.80 | 291.80 | -0.21% | 58,138 |
| Sep 16, 2026 | 292.60 | 294.00 | 289.40 | 292.40 | 292.40 | 1.04% | 50,430 |
| Sep 15, 2026 | 281.40 | 290.00 | 281.40 | 289.40 | 289.40 | 2.19% | 63,914 |
| Sep 14, 2026 | 279.60 | 283.80 | 279.60 | 283.20 | 283.20 | 1.58% | 51,917 |
| Sep 11, 2026 | 279.20 | 282.80 | 278.80 | 278.80 | 278.80 | -0.29% | 43,996 |
| Sep 10, 2026 | 278.80 | 281.00 | 277.20 | 279.60 | 279.60 | 0.29% | 62,620 |
| Sep 9, 2026 | 279.60 | 281.60 | 278.00 | 278.80 | 278.80 | -0.92% | 71,991 |
| Sep 8, 2026 | 275.20 | 282.80 | 274.80 | 281.40 | 281.40 | 2.18% | 54,764 |
| Sep 7, 2026 | 277.40 | 280.40 | 275.40 | 275.40 | 275.40 | -0.72% | 38,716 |
| Sep 4, 2026 | 279.00 | 280.40 | 275.80 | 277.40 | 277.40 | -0.07% | 32,931 |
| Sep 3, 2026 | 279.00 | 280.40 | 276.20 | 277.60 | 277.60 | -0.29% | 48,666 |
| Sep 2, 2026 | 281.60 | 282.20 | 278.40 | 278.40 | 278.40 | -0.78% | 54,907 |
| Sep 1, 2026 | 283.20 | 283.40 | 278.40 | 280.60 | 280.60 | -1.13% | 52,129 |
| Aug 31, 2026 | 288.60 | 289.20 | 283.20 | 283.80 | 283.80 | -1.66% | 69,812 |
| Aug 28, 2026 | 290.00 | 290.40 | 287.60 | 288.60 | 288.60 | 0.07% | 31,631 |
| Aug 27, 2026 | 292.00 | 293.80 | 288.40 | 288.40 | 288.40 | -1.17% | 37,494 |
| Aug 26, 2026 | 292.20 | 295.20 | 290.40 | 291.80 | 291.80 | -0.41% | 33,205 |
| Aug 25, 2026 | 294.00 | 297.40 | 292.80 | 293.00 | 293.00 | -0.34% | 23,395 |
| Aug 24, 2026 | 299.00 | 299.00 | 292.80 | 294.00 | 294.00 | -1.74% | 46,851 |
| Aug 21, 2026 | 301.00 | 302.80 | 299.00 | 299.20 | 299.20 | -1.64% | 34,084 |
| Aug 20, 2026 | 306.20 | 307.20 | 302.40 | 304.20 | 304.20 | -0.59% | 41,410 |
| Aug 19, 2026 | 310.40 | 312.20 | 305.60 | 306.00 | 306.00 | -1.35% | 43,507 |
| Aug 18, 2026 | 312.20 | 312.80 | 307.60 | 310.20 | 310.20 | -0.83% | 36,898 |
| Aug 17, 2026 | 316.20 | 317.40 | 312.80 | 312.80 | 312.80 | -1.88% | 24,636 |
| Aug 14, 2026 | 316.00 | 319.80 | 315.20 | 318.80 | 318.80 | 1.46% | 26,731 |
| Aug 13, 2026 | 320.00 | 322.40 | 314.20 | 314.20 | 314.20 | -1.94% | 37,016 |
| Aug 12, 2026 | 316.80 | 322.20 | 316.60 | 320.40 | 320.40 | 1.20% | 26,517 |
| Aug 11, 2026 | 317.20 | 318.40 | 314.80 | 316.60 | 316.60 | - | 22,693 |
| Aug 10, 2026 | 315.40 | 317.20 | 313.20 | 316.60 | 316.60 | 0.13% | 37,279 |
| Aug 7, 2026 | 313.60 | 320.40 | 313.60 | 316.20 | 316.20 | 0.83% | 46,373 |
| Aug 6, 2026 | 311.20 | 317.80 | 309.40 | 313.60 | 313.60 | 0.90% | 44,736 |
| Aug 5, 2026 | 312.80 | 316.60 | 310.80 | 310.80 | 310.80 | 0.19% | 51,829 |
| Aug 4, 2026 | 307.20 | 311.20 | 306.20 | 310.20 | 310.20 | 1.77% | 45,733 |
| Aug 3, 2026 | 302.00 | 306.60 | 302.00 | 304.80 | 304.80 | 2.21% | 60,941 |