Dassault Aviation société anonyme (EPA:AM)
France · Delayed Price · Currency is EUR 287.20
-4.60 (-1.58%)
Sep 18, 2026, 5:35 PM CET
EPA:AM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 292.20 | 295.60 | 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 |
| Jul 31, 2026 | 301.60 | 305.00 | 298.20 | 298.20 | 298.20 | -0.60% | 85,271 |
| Jul 30, 2026 | 302.40 | 303.60 | 300.00 | 300.00 | 300.00 | -0.99% | 56,431 |
| Jul 29, 2026 | 308.00 | 308.20 | 301.20 | 303.00 | 303.00 | -2.32% | 48,162 |
| Jul 28, 2026 | 307.80 | 311.60 | 306.40 | 310.20 | 310.20 | 1.77% | 68,190 |
| Jul 27, 2026 | 302.40 | 308.00 | 298.40 | 304.80 | 304.80 | 1.87% | 83,550 |
| Jul 24, 2026 | 304.00 | 306.60 | 299.20 | 299.20 | 299.20 | -1.77% | 60,531 |
| Jul 23, 2026 | 308.40 | 319.00 | 304.60 | 304.60 | 304.60 | 5.76% | 124,756 |
| Jul 22, 2026 | 283.60 | 290.80 | 283.00 | 288.00 | 288.00 | 1.55% | 46,804 |
| Jul 21, 2026 | 283.20 | 286.80 | 281.00 | 283.60 | 283.60 | 0.57% | 37,739 |
| 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 |