Immobiliere Dassault Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	44.30	44.40	44.20	44.30	44.30	-	169
Sep 10, 2026	44.20	44.30	44.20	44.30	44.30	-0.45%	475
Sep 9, 2026	45.10	45.10	44.40	44.50	44.50	-1.33%	1,217
Sep 8, 2026	45.80	45.80	45.10	45.10	45.10	-1.31%	313
Sep 7, 2026	46.10	46.10	45.70	45.70	45.70	-1.08%	77
Sep 4, 2026	46.60	46.60	45.80	46.20	46.20	-0.86%	990
Sep 3, 2026	46.50	46.60	46.50	46.60	46.60	0.22%	79
Sep 2, 2026	47.00	47.00	46.50	46.50	46.50	-0.21%	65
Sep 1, 2026	45.10	47.30	45.10	46.60	46.60	3.33%	527
Aug 31, 2026	45.20	45.20	45.10	45.10	45.10	-0.22%	254
Aug 28, 2026	45.60	46.10	45.00	45.20	45.20	-0.88%	1,270
Aug 27, 2026	45.60	45.60	45.50	45.60	45.60	-	223
Aug 26, 2026	45.60	45.60	45.50	45.60	45.60	-	357
Aug 25, 2026	45.70	47.50	45.60	45.60	45.60	-0.44%	832
Aug 24, 2026	46.20	46.30	45.80	45.80	45.80	-0.87%	2,143
Aug 21, 2026	46.20	46.70	46.20	46.20	46.20	-0.65%	1,142
Aug 20, 2026	47.40	47.40	46.20	46.50	46.50	-1.69%	1,343
Aug 19, 2026	47.60	47.60	47.10	47.30	47.30	-0.63%	729
Aug 18, 2026	47.80	47.80	47.40	47.60	47.60	-0.42%	260
Aug 17, 2026	47.80	47.90	47.40	47.80	47.80	-0.21%	240
Aug 14, 2026	47.90	47.90	47.50	47.90	47.90	-	470
Aug 13, 2026	47.90	47.90	47.80	47.90	47.90	-	203
Aug 12, 2026	47.10	47.90	47.10	47.90	47.90	1.70%	87
Aug 11, 2026	47.10	47.30	46.90	47.10	47.10	0.21%	654
Aug 10, 2026	47.20	47.70	47.00	47.00	47.00	-0.84%	1,246
Aug 7, 2026	47.20	47.60	47.20	47.40	47.40	0.42%	440
Aug 6, 2026	47.30	47.70	47.20	47.20	47.20	-0.21%	644
Aug 5, 2026	47.40	47.40	47.30	47.30	47.30	-0.21%	97
Aug 4, 2026	47.00	47.40	46.90	47.40	47.40	0.85%	308
Aug 3, 2026	46.80	47.20	46.80	47.00	47.00	0.86%	402
Jul 31, 2026	46.50	46.80	46.20	46.60	46.60	0.22%	704
Jul 30, 2026	45.90	46.50	45.90	46.50	46.50	1.53%	266
Jul 29, 2026	46.00	46.00	45.60	45.80	45.80	-0.22%	691
Jul 28, 2026	45.90	46.10	45.00	45.90	45.90	-	2,076
Jul 27, 2026	46.70	46.80	45.60	45.90	45.90	-1.71%	2,970
Jul 24, 2026	47.50	47.50	45.90	46.70	46.70	-2.30%	2,327
Jul 23, 2026	47.80	47.80	47.70	47.80	47.80	-	415
Jul 22, 2026	47.80	47.90	47.70	47.80	47.80	-	619
Jul 21, 2026	48.00	48.00	47.80	47.80	47.80	-0.21%	173
Jul 20, 2026	47.90	48.00	47.90	47.90	47.90	-	906
Jul 17, 2026	47.90	48.00	47.90	47.90	47.90	-0.21%	253
Jul 16, 2026	48.00	48.10	48.00	48.00	48.00	-	471
Jul 15, 2026	47.90	48.00	47.90	48.00	48.00	0.21%	96
Jul 14, 2026	47.80	48.00	47.80	47.90	47.90	0.21%	127
Jul 13, 2026	47.80	48.00	47.50	47.80	47.80	-0.21%	615
Jul 10, 2026	47.90	47.90	47.80	47.90	47.90	-	147
Jul 9, 2026	47.80	47.90	47.10	47.90	47.90	0.21%	830
Jul 8, 2026	47.50	48.00	47.50	47.80	47.80	0.63%	712
Jul 7, 2026	47.90	47.90	47.50	47.50	47.50	-0.84%	606
Jul 6, 2026	48.00	48.00	47.90	47.90	47.90	-0.21%	444