Immobiliere Dassault SA (EPA:IMDA)
France · Delayed Price · Currency is EUR 48.70
-0.30 (-0.61%)
Jun 23, 2026, 5:35 PM CET
Immobiliere Dassault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 48.90 | 48.90 | 48.50 | 48.70 | 48.70 | -0.61% | 965 |
| Jun 22, 2026 | 48.90 | 49.00 | 48.80 | 49.00 | 49.00 | 0.20% | 89 |
| Jun 19, 2026 | 48.90 | 48.90 | 48.70 | 48.90 | 48.90 | - | 56 |
| Jun 18, 2026 | 49.30 | 49.30 | 48.90 | 48.90 | 48.90 | -0.81% | 259 |
| Jun 17, 2026 | 48.90 | 49.30 | 48.80 | 49.30 | 49.30 | 0.82% | 526 |
| Jun 16, 2026 | 49.00 | 49.00 | 48.60 | 48.90 | 48.90 | -0.20% | 280 |
| Jun 15, 2026 | 49.00 | 49.00 | 48.90 | 49.00 | 49.00 | - | 145 |
| Jun 12, 2026 | 48.90 | 49.00 | 48.80 | 49.00 | 49.00 | - | 239 |
| Jun 11, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.20% | 83 |
| Jun 10, 2026 | 49.10 | 49.20 | 48.90 | 48.90 | 48.90 | -0.41% | 437 |
| Jun 9, 2026 | 49.20 | 49.20 | 49.00 | 49.10 | 49.10 | -0.20% | 269 |
| Jun 8, 2026 | 49.20 | 49.20 | 49.00 | 49.20 | 49.20 | 0.41% | 264 |
| Jun 5, 2026 | 49.10 | 49.10 | 49.00 | 49.00 | 49.00 | 0.14% | 404 |
| Jun 4, 2026 | 50.40 | 51.00 | 50.20 | 51.00 | 48.93 | 1.19% | 300 |
| Jun 3, 2026 | 50.20 | 50.40 | 50.20 | 50.40 | 48.35 | 0.40% | 367 |
| Jun 2, 2026 | 50.40 | 50.80 | 50.20 | 50.20 | 48.16 | -0.40% | 120 |
| Jun 1, 2026 | 51.00 | 51.00 | 50.40 | 50.40 | 48.35 | -0.79% | 794 |
| May 29, 2026 | 49.60 | 50.80 | 49.50 | 50.80 | 48.74 | 2.42% | 561 |
| May 28, 2026 | 49.60 | 49.70 | 49.00 | 49.60 | 47.59 | - | 565 |
| May 27, 2026 | 50.00 | 50.00 | 49.00 | 49.60 | 47.59 | -0.80% | 1,114 |
| May 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 47.97 | - | 24 |
| May 25, 2026 | 49.90 | 50.00 | 49.50 | 50.00 | 47.97 | - | 367 |
| May 22, 2026 | 49.70 | 50.00 | 49.70 | 50.00 | 47.97 | - | 180 |
| May 21, 2026 | 49.90 | 50.00 | 49.80 | 50.00 | 47.97 | - | 163 |
| May 20, 2026 | 49.90 | 50.00 | 49.70 | 50.00 | 47.97 | - | 534 |
| May 19, 2026 | 49.90 | 50.00 | 49.90 | 50.00 | 47.97 | - | 32 |
| May 18, 2026 | 49.50 | 50.00 | 49.50 | 50.00 | 47.97 | - | 116 |
| May 15, 2026 | 49.90 | 50.00 | 49.70 | 50.00 | 47.97 | 0.20% | 631 |
| May 14, 2026 | 50.00 | 50.00 | 49.90 | 49.90 | 47.87 | -0.20% | 255 |
| May 13, 2026 | 50.00 | 50.20 | 50.00 | 50.00 | 47.97 | -0.40% | 329 |
| May 12, 2026 | 49.90 | 50.20 | 49.80 | 50.20 | 48.16 | -0.79% | 579 |
| May 11, 2026 | 50.80 | 50.80 | 50.00 | 50.60 | 48.55 | - | 778 |
| May 8, 2026 | 51.20 | 51.20 | 50.60 | 50.60 | 48.55 | -0.78% | 260 |
| May 7, 2026 | 50.20 | 51.40 | 50.00 | 51.00 | 48.93 | 1.59% | 1,850 |
| May 6, 2026 | 50.00 | 50.20 | 50.00 | 50.20 | 48.16 | 0.40% | 367 |
| May 5, 2026 | 49.60 | 50.20 | 49.40 | 50.00 | 47.97 | -0.40% | 462 |
| May 4, 2026 | 50.20 | 50.40 | 49.20 | 50.20 | 48.16 | -0.40% | 1,840 |
| Apr 30, 2026 | 50.60 | 50.80 | 50.00 | 50.40 | 48.35 | 1.20% | 421 |
| Apr 29, 2026 | 50.00 | 50.60 | 49.60 | 49.80 | 47.78 | -2.73% | 2,042 |
| Apr 28, 2026 | 51.20 | 51.20 | 51.00 | 51.20 | 49.12 | - | 69 |
| Apr 27, 2026 | 51.00 | 51.20 | 51.00 | 51.20 | 49.12 | 0.79% | 82 |
| Apr 24, 2026 | 50.80 | 51.00 | 50.80 | 50.80 | 48.74 | - | 73 |
| Apr 23, 2026 | 51.00 | 51.20 | 50.60 | 50.80 | 48.74 | -0.78% | 706 |
| Apr 22, 2026 | 51.00 | 51.20 | 51.00 | 51.20 | 49.12 | - | 559 |
| Apr 21, 2026 | 51.20 | 51.60 | 51.00 | 51.20 | 49.12 | - | 382 |
| Apr 20, 2026 | 51.60 | 51.60 | 51.20 | 51.20 | 49.12 | 0.79% | 185 |
| Apr 17, 2026 | 50.80 | 51.00 | 50.60 | 50.80 | 48.74 | 0.40% | 199 |
| Apr 16, 2026 | 51.60 | 51.60 | 50.60 | 50.60 | 48.55 | -1.56% | 407 |
| Apr 15, 2026 | 50.80 | 51.40 | 50.80 | 51.40 | 49.31 | 1.18% | 112 |
| Apr 14, 2026 | 50.80 | 51.20 | 50.80 | 50.80 | 48.74 | - | 179 |