Immobiliere Dassault SA (EPA:IMDA)
France · Delayed Price · Currency is EUR 47.20
+0.60 (1.29%)
Aug 3, 2026, 11:40 AM CET
Immobiliere Dassault Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 47.90 | 48.00 | 47.90 | 48.00 | 48.00 | - | 588 |
| Jul 2, 2026 | 47.90 | 48.40 | 47.90 | 48.00 | 48.00 | 0.21% | 308 |
| Jul 1, 2026 | 48.00 | 48.00 | 47.90 | 47.90 | 47.90 | -0.21% | 37 |
| Jun 30, 2026 | 48.00 | 48.00 | 47.80 | 48.00 | 48.00 | - | 473 |
| Jun 29, 2026 | 48.30 | 48.80 | 48.00 | 48.00 | 48.00 | -0.62% | 491 |
| Jun 26, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.21% | 102 |
| Jun 25, 2026 | 48.50 | 48.60 | 48.00 | 48.40 | 48.40 | -0.21% | 522 |
| Jun 24, 2026 | 48.80 | 48.90 | 48.50 | 48.50 | 48.50 | -0.41% | 662 |
| 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 |