Immobiliere Dassault SA (EPA:IMDA)
France · Delayed Price · Currency is EUR 49.90
-0.10 (-0.20%)
May 14, 2026, 5:35 PM CET
Immobiliere Dassault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 50.00 | 50.00 | 49.90 | 50.00 | - | - | 173 |
| May 13, 2026 | 50.00 | 50.20 | 50.00 | 50.00 | 50.00 | -0.40% | 329 |
| May 12, 2026 | 49.90 | 50.20 | 49.80 | 50.20 | 50.20 | -0.79% | 579 |
| May 11, 2026 | 50.80 | 50.80 | 50.00 | 50.60 | 50.60 | - | 778 |
| May 8, 2026 | 51.20 | 51.20 | 50.60 | 50.60 | 50.60 | -0.78% | 260 |
| May 7, 2026 | 50.20 | 51.40 | 50.00 | 51.00 | 51.00 | 1.59% | 1,850 |
| May 6, 2026 | 50.00 | 50.20 | 50.00 | 50.20 | 50.20 | 0.40% | 367 |
| May 5, 2026 | 49.60 | 50.20 | 49.40 | 50.00 | 50.00 | -0.40% | 462 |
| May 4, 2026 | 50.20 | 50.40 | 49.20 | 50.20 | 50.20 | -0.40% | 1,840 |
| Apr 30, 2026 | 50.60 | 50.80 | 50.00 | 50.40 | 50.40 | 1.20% | 421 |
| Apr 29, 2026 | 50.00 | 50.60 | 49.60 | 49.80 | 49.80 | -2.73% | 2,042 |
| Apr 28, 2026 | 51.20 | 51.20 | 51.00 | 51.20 | 51.20 | - | 69 |
| Apr 27, 2026 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | 0.79% | 82 |
| Apr 24, 2026 | 50.80 | 51.00 | 50.80 | 50.80 | 50.80 | - | 73 |
| 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 |