Immobiliere Dassault SA (EPA:IMDA)
France · Delayed Price · Currency is EUR 50.80
0.00 (0.00%)
Apr 24, 2026, 4:38 PM CET
Immobiliere Dassault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 50.80 | 51.00 | 50.80 | 51.00 | - | 0.39% | 46 |
| Apr 23, 2026 | 51.00 | 51.20 | 50.60 | 50.80 | 50.80 | -0.78% | 706 |
| Apr 22, 2026 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | - | 559 |
| Apr 21, 2026 | 51.20 | 51.60 | 51.00 | 51.20 | 51.20 | - | 382 |
| Apr 20, 2026 | 51.60 | 51.60 | 51.20 | 51.20 | 51.20 | 0.79% | 185 |
| Apr 17, 2026 | 50.80 | 51.00 | 50.60 | 50.80 | 50.80 | 0.40% | 199 |
| Apr 16, 2026 | 51.60 | 51.60 | 50.60 | 50.60 | 50.60 | -1.56% | 407 |
| Apr 15, 2026 | 50.80 | 51.40 | 50.80 | 51.40 | 51.40 | 1.18% | 112 |
| Apr 14, 2026 | 50.80 | 51.20 | 50.80 | 50.80 | 50.80 | - | 179 |
| Apr 13, 2026 | 51.00 | 51.00 | 50.40 | 50.80 | 50.80 | -0.39% | 370 |
| Apr 10, 2026 | 50.80 | 51.00 | 50.60 | 51.00 | 51.00 | 0.79% | 214 |
| Apr 9, 2026 | 51.20 | 51.20 | 50.60 | 50.60 | 50.60 | -0.78% | 69 |
| Apr 8, 2026 | 51.00 | 51.60 | 50.60 | 51.00 | 51.00 | 0.39% | 673 |
| Apr 7, 2026 | 50.80 | 50.80 | 50.00 | 50.80 | 50.80 | - | 412 |
| Apr 2, 2026 | 50.60 | 51.00 | 50.40 | 50.80 | 50.80 | - | 312 |
| Apr 1, 2026 | 50.00 | 50.80 | 50.00 | 50.80 | 50.80 | - | 759 |
| Mar 31, 2026 | 51.00 | 51.00 | 50.80 | 50.80 | 50.80 | -0.39% | 192 |
| Mar 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 88 |
| Mar 27, 2026 | 51.20 | 51.20 | 50.00 | 51.00 | 51.00 | -0.39% | 862 |
| Mar 26, 2026 | 51.40 | 51.40 | 51.20 | 51.20 | 51.20 | -0.78% | 92 |
| Mar 25, 2026 | 51.40 | 51.60 | 51.00 | 51.60 | 51.60 | 0.39% | 118 |
| Mar 24, 2026 | 50.80 | 51.40 | 50.80 | 51.40 | 51.40 | 1.18% | 287 |
| Mar 23, 2026 | 51.00 | 51.00 | 50.40 | 50.80 | 50.80 | - | 744 |
| Mar 20, 2026 | 50.60 | 50.80 | 50.60 | 50.80 | 50.80 | 0.40% | 55 |
| Mar 19, 2026 | 51.00 | 51.00 | 50.60 | 50.60 | 50.60 | -1.17% | 247 |
| Mar 18, 2026 | 51.20 | 51.20 | 50.00 | 51.20 | 51.20 | 0.79% | 403 |
| Mar 17, 2026 | 50.60 | 51.00 | 50.00 | 50.80 | 50.80 | 0.40% | 198 |
| Mar 16, 2026 | 51.20 | 51.20 | 50.40 | 50.60 | 50.60 | -1.17% | 541 |
| Mar 13, 2026 | 50.60 | 51.40 | 50.60 | 51.20 | 51.20 | 1.19% | 338 |
| Mar 12, 2026 | 50.60 | 50.60 | 50.00 | 50.60 | 50.60 | - | 139 |
| Mar 11, 2026 | 50.40 | 50.60 | 50.40 | 50.60 | 50.60 | 0.40% | 97 |
| Mar 10, 2026 | 50.00 | 50.60 | 50.00 | 50.40 | 50.40 | 0.80% | 202 |
| Mar 9, 2026 | 51.00 | 51.00 | 49.90 | 50.00 | 50.00 | -2.34% | 1,099 |
| Mar 6, 2026 | 51.40 | 52.00 | 51.20 | 51.20 | 51.20 | -0.78% | 249 |
| Mar 5, 2026 | 51.00 | 53.80 | 50.80 | 51.60 | 51.60 | 1.98% | 1,683 |
| Mar 4, 2026 | 51.00 | 51.00 | 50.60 | 50.60 | 50.60 | - | 224 |
| Mar 3, 2026 | 51.60 | 51.60 | 50.20 | 50.60 | 50.60 | 0.40% | 741 |
| Mar 2, 2026 | 51.20 | 51.60 | 50.40 | 50.40 | 50.40 | -1.56% | 305 |
| Feb 27, 2026 | 51.20 | 51.20 | 51.00 | 51.20 | 51.20 | - | 54 |
| Feb 26, 2026 | 51.20 | 51.20 | 50.80 | 51.20 | 51.20 | 0.39% | 22 |
| Feb 25, 2026 | 50.60 | 51.40 | 50.60 | 51.00 | 51.00 | 0.39% | 275 |
| Feb 24, 2026 | 50.20 | 50.80 | 50.00 | 50.80 | 50.80 | 0.79% | 405 |
| Feb 23, 2026 | 50.60 | 50.60 | 50.20 | 50.40 | 50.40 | - | 590 |
| Feb 20, 2026 | 51.00 | 51.00 | 50.20 | 50.40 | 50.40 | -1.18% | 615 |
| Feb 19, 2026 | 50.80 | 51.00 | 50.80 | 51.00 | 51.00 | 0.39% | 395 |
| Feb 18, 2026 | 50.80 | 53.20 | 50.40 | 50.80 | 50.80 | 0.40% | 1,058 |
| Feb 17, 2026 | 50.80 | 51.00 | 50.60 | 50.60 | 50.60 | -0.78% | 445 |
| Feb 16, 2026 | 51.20 | 51.20 | 50.40 | 51.00 | 51.00 | 0.39% | 145 |
| Feb 13, 2026 | 51.80 | 51.80 | 50.80 | 50.80 | 50.80 | -1.17% | 116 |
| Feb 12, 2026 | 51.60 | 52.40 | 50.80 | 51.40 | 51.40 | - | 1,388 |