Immobiliere Dassault SA (EPA:IMDA)
France · Delayed Price · Currency is EUR 41.70
+0.40 (0.97%)
Oct 2, 2026, 5:35 PM CET
Immobiliere Dassault Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 41.40 | 41.80 | 41.40 | 41.70 | - | 0.97% | 410 |
| Oct 1, 2026 | 41.60 | 41.70 | 41.30 | 41.30 | 41.30 | -0.96% | 555 |
| Sep 30, 2026 | 41.60 | 41.90 | 41.50 | 41.70 | 41.70 | -0.95% | 549 |
| Sep 29, 2026 | 42.40 | 42.40 | 42.00 | 42.10 | 42.10 | -0.71% | 660 |
| Sep 28, 2026 | 41.30 | 43.90 | 41.30 | 42.40 | 42.40 | 2.66% | 1,611 |
| Sep 25, 2026 | 42.00 | 42.00 | 41.20 | 41.30 | 41.30 | -0.96% | 791 |
| Sep 24, 2026 | 42.20 | 42.50 | 41.70 | 41.70 | 41.70 | -1.42% | 565 |
| Sep 23, 2026 | 43.00 | 43.00 | 41.70 | 42.30 | 42.30 | -1.40% | 497 |
| Sep 22, 2026 | 42.60 | 42.90 | 42.60 | 42.90 | 42.90 | 0.70% | 815 |
| Sep 21, 2026 | 42.70 | 43.40 | 42.60 | 42.60 | 42.60 | -1.62% | 722 |
| Sep 18, 2026 | 43.00 | 43.30 | 43.00 | 43.30 | 43.30 | 0.46% | 781 |
| Sep 17, 2026 | 43.70 | 43.70 | 43.00 | 43.10 | 43.10 | -1.37% | 597 |
| Sep 16, 2026 | 43.90 | 43.90 | 43.30 | 43.70 | 43.70 | -0.68% | 460 |
| Sep 15, 2026 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | - | 999 |
| Sep 14, 2026 | 44.30 | 44.60 | 44.00 | 44.00 | 44.00 | -0.68% | 968 |
| 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 |