Immobiliere Dassault SA (EPA:IMDA)
France · Delayed Price · Currency is EUR 54.40
+0.40 (0.74%)
Sep 5, 2025, 3:45 PM CET
Immobiliere Dassault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.74% | 54 |
| Sep 4, 2025 | 53.80 | 54.80 | 53.60 | 54.00 | 54.00 | - | 208 |
| Sep 3, 2025 | 54.00 | 54.20 | 54.00 | 54.00 | 54.00 | - | 144 |
| Sep 2, 2025 | 54.00 | 55.40 | 52.20 | 54.00 | 54.00 | -1.10% | 2,098 |
| Sep 1, 2025 | 54.40 | 54.60 | 54.00 | 54.60 | 54.60 | 0.37% | 65 |
| Aug 29, 2025 | 54.20 | 54.40 | 54.00 | 54.40 | 54.40 | 0.37% | 36 |
| Aug 28, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.37% | 55 |
| Aug 27, 2025 | 54.00 | 54.20 | 54.00 | 54.00 | 54.00 | - | 278 |
| Aug 26, 2025 | 54.20 | 54.20 | 54.00 | 54.00 | 54.00 | - | 261 |
| Aug 25, 2025 | 54.40 | 54.40 | 54.00 | 54.00 | 54.00 | -0.74% | 394 |
| Aug 22, 2025 | 54.40 | 54.40 | 54.20 | 54.40 | 54.40 | - | 52 |
| Aug 21, 2025 | 54.20 | 54.40 | 54.20 | 54.40 | 54.40 | 0.37% | 47 |
| Aug 20, 2025 | 54.40 | 54.60 | 54.00 | 54.20 | 54.20 | -0.73% | 138 |
| Aug 19, 2025 | 54.20 | 54.60 | 54.20 | 54.60 | 54.60 | 0.74% | 101 |
| Aug 18, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - | 11 |
| Aug 15, 2025 | 54.00 | 54.20 | 53.80 | 54.20 | 54.20 | 0.37% | 97 |
| Aug 14, 2025 | 54.00 | 54.20 | 53.80 | 54.00 | 54.00 | - | 185 |
| Aug 13, 2025 | 54.00 | 54.00 | 53.60 | 54.00 | 54.00 | - | 109 |
| Aug 12, 2025 | 54.00 | 54.60 | 54.00 | 54.00 | 54.00 | 0.37% | 222 |
| Aug 11, 2025 | 54.20 | 54.40 | 53.80 | 53.80 | 53.80 | -0.74% | 87 |
| Aug 8, 2025 | 53.80 | 54.20 | 53.80 | 54.20 | 54.20 | 0.37% | 630 |
| Aug 7, 2025 | 53.60 | 54.00 | 53.60 | 54.00 | 54.00 | 0.75% | 104 |
| Aug 6, 2025 | 53.20 | 53.60 | 53.20 | 53.60 | 53.60 | 0.75% | 176 |
| Aug 5, 2025 | 53.80 | 53.80 | 52.80 | 53.20 | 53.20 | -1.85% | 710 |
| Aug 4, 2025 | 54.60 | 54.80 | 54.00 | 54.20 | 54.20 | -0.73% | 972 |
| Aug 1, 2025 | 54.80 | 54.80 | 54.40 | 54.60 | 54.60 | -0.36% | 242 |
| Jul 31, 2025 | 54.80 | 55.00 | 54.60 | 54.80 | 54.80 | - | 156 |
| Jul 30, 2025 | 55.00 | 55.00 | 54.60 | 54.80 | 54.80 | -0.36% | 329 |
| Jul 29, 2025 | 54.60 | 55.00 | 54.60 | 55.00 | 55.00 | 0.36% | 219 |
| Jul 28, 2025 | 54.80 | 54.80 | 54.40 | 54.80 | 54.80 | - | 112 |
| Jul 25, 2025 | 54.60 | 55.00 | 54.40 | 54.80 | 54.80 | 0.74% | 283 |
| Jul 24, 2025 | 55.00 | 55.00 | 54.20 | 54.40 | 54.40 | -0.37% | 236 |
| Jul 23, 2025 | 54.40 | 54.80 | 54.40 | 54.60 | 54.60 | 0.37% | 143 |
| Jul 22, 2025 | 54.60 | 54.80 | 54.40 | 54.40 | 54.40 | -0.37% | 300 |
| Jul 21, 2025 | 55.20 | 55.20 | 54.00 | 54.60 | 54.60 | -0.36% | 1,831 |
| Jul 18, 2025 | 55.60 | 55.60 | 54.80 | 54.80 | 54.80 | 0.74% | 91 |
| Jul 17, 2025 | 54.60 | 55.80 | 54.00 | 54.40 | 54.40 | -1.09% | 1,501 |
| Jul 16, 2025 | 54.20 | 55.00 | 54.20 | 55.00 | 55.00 | 1.48% | 138 |
| Jul 15, 2025 | 54.40 | 54.40 | 54.00 | 54.20 | 54.20 | -0.37% | 392 |
| Jul 14, 2025 | 54.80 | 54.80 | 54.40 | 54.40 | 54.40 | -0.73% | 407 |
| Jul 11, 2025 | 54.60 | 54.80 | 54.60 | 54.80 | 54.80 | 0.74% | 57 |
| Jul 10, 2025 | 54.80 | 55.00 | 54.40 | 54.40 | 54.40 | -0.73% | 453 |
| Jul 9, 2025 | 55.40 | 55.40 | 54.60 | 54.80 | 54.80 | -1.08% | 226 |
| Jul 8, 2025 | 54.80 | 55.80 | 54.80 | 55.40 | 55.40 | 1.09% | 291 |
| Jul 7, 2025 | 54.40 | 55.60 | 54.40 | 54.80 | 54.80 | 1.48% | 452 |
| Jul 4, 2025 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 671 |
| Jul 3, 2025 | 52.20 | 56.80 | 52.20 | 54.00 | 54.00 | 3.45% | 1,630 |
| Jul 2, 2025 | 52.00 | 52.20 | 51.60 | 52.20 | 52.20 | 0.77% | 302 |
| Jul 1, 2025 | 52.80 | 52.80 | 51.80 | 51.80 | 51.80 | -1.52% | 1,510 |
| Jun 30, 2025 | 52.60 | 52.80 | 52.40 | 52.60 | 52.60 | 0.38% | 481 |