Immobiliere Dassault SA (EPA:IMDA)
France flag France · Delayed Price · Currency is EUR
53.20
+1.00 (1.92%)
Sep 26, 2025, 11:07 AM CET

Immobiliere Dassault Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202553.0053.2053.0053.2053.201.92%7
Sep 25, 202551.2053.0051.2052.2052.200.38%275
Sep 24, 202550.0052.4050.0052.0052.00-3.35%459
Sep 23, 202549.6053.8049.6053.8053.804.26%606
Sep 22, 202552.2052.2051.4051.6051.60-1.53%356
Sep 19, 202554.0054.0052.2052.4052.40-2.96%483
Sep 18, 202554.6055.4053.0054.0054.00-0.74%561
Sep 17, 202556.8056.8053.8054.4054.40-3.01%381
Sep 16, 202555.1256.0952.6156.0956.092.11%622
Sep 15, 202553.9655.1253.9654.9354.931.80%2,159
Sep 12, 202552.6153.9652.6153.9653.9621.67%15
Sep 11, 202543.5644.3542.2944.3544.35-16.32%523
Sep 10, 202553.0053.0053.0053.0053.00-7
Sep 9, 202551.6453.9651.6453.0053.00-0.36%49
Sep 8, 202551.4554.1651.4553.1953.191.10%194
Sep 5, 202552.6152.6152.6152.6152.610.75%55
Sep 4, 202552.0353.0051.8452.2252.22-215
Sep 3, 202552.2252.4252.2252.2252.22-148
Sep 2, 202552.2253.5850.4852.2252.22-1.10%2,169
Sep 1, 202552.6152.8052.2252.8052.800.36%67
Aug 29, 202552.4252.6152.2252.6152.610.36%37
Aug 28, 202552.4252.4252.4252.4252.420.38%56
Aug 27, 202552.2252.4252.2252.2252.22-287
Aug 26, 202552.4252.4252.2252.2252.22-3.30%261
Aug 25, 202554.4054.4054.0054.0054.00-0.74%394
Aug 22, 202554.4054.4054.2054.4054.40-52
Aug 21, 202554.2054.4054.2054.4054.400.37%47
Aug 20, 202554.4054.6054.0054.2054.20-0.73%138
Aug 19, 202554.2054.6054.2054.6054.600.74%101
Aug 18, 202554.2054.2054.2054.2054.20-11
Aug 15, 202554.0054.2053.8054.2054.200.37%97
Aug 14, 202554.0054.2053.8054.0054.00-185
Aug 13, 202554.0054.0053.6054.0054.00-109
Aug 12, 202554.0054.6054.0054.0054.000.37%222
Aug 11, 202554.2054.4053.8053.8053.80-0.74%87
Aug 8, 202553.8054.2053.8054.2054.200.37%630
Aug 7, 202553.6054.0053.6054.0054.000.75%104
Aug 6, 202553.2053.6053.2053.6053.600.75%176
Aug 5, 202553.8053.8052.8053.2053.20-1.85%710
Aug 4, 202554.6054.8054.0054.2054.20-0.73%972
Aug 1, 202554.8054.8054.4054.6054.60-0.36%242
Jul 31, 202554.8055.0054.6054.8054.80-156
Jul 30, 202555.0055.0054.6054.8054.80-0.36%329
Jul 29, 202554.6055.0054.6055.0055.000.36%219
Jul 28, 202554.8054.8054.4054.8054.80-112
Jul 25, 202554.6055.0054.4054.8054.800.74%283
Jul 24, 202555.0055.0054.2054.4054.40-0.37%236
Jul 23, 202554.4054.8054.4054.6054.600.37%143
Jul 22, 202554.6054.8054.4054.4054.40-0.37%300
Jul 21, 202555.2055.2054.0054.6054.60-0.36%1,831