Dassault Systèmes SE (FRA:DSY)
Germany · Delayed Price · Currency is EUR 17.20
-0.10 (-0.58%)
At close: Feb 20, 2026
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Feb 19, 2026 | 16.80 | 18.00 | 16.80 | 17.30 | 17.30 | 1.76% | 240 |
| Feb 18, 2026 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | 3.03% | - |
| Feb 17, 2026 | 17.40 | 17.40 | 16.50 | 16.50 | 16.50 | 5.10% | 50 |
| Feb 16, 2026 | 17.40 | 17.40 | 15.70 | 15.70 | 15.70 | -10.80% | 894 |
| Feb 13, 2026 | 17.90 | 18.60 | 17.60 | 17.60 | 17.60 | -2.22% | 1,000 |
| Feb 12, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 1.69% | - |
| Feb 11, 2026 | 18.40 | 18.40 | 17.70 | 17.70 | 17.70 | -20.98% | 50 |
| Feb 10, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - | - |
| Feb 9, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 1.82% | - |
| Feb 6, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -2.65% | 25 |
| Feb 5, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Feb 4, 2026 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 3.60% | - |
| Feb 3, 2026 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -4.31% | 336 |
| Feb 2, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | 20 |
| Jan 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jan 29, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -4.17% | 189 |
| Jan 28, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 1.69% | - |
| Jan 27, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Jan 26, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 0.84% | - |
| Jan 23, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.85% | - |
| Jan 22, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - | - |
| Jan 21, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 1.72% | - |
| Jan 20, 2026 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | -3.33% | - |
| Jan 19, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | - |
| Jan 16, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | - |
| Jan 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jan 14, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jan 13, 2026 | 24.60 | 25.20 | 24.40 | 24.40 | 24.40 | -1.61% | 273 |
| Jan 12, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 0.81% | - |
| Jan 9, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 1.65% | - |
| Jan 8, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | - |
| Jan 7, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 1.69% | - |
| Jan 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Jan 5, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 3.45% | 50 |
| Jan 2, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - | - |
| Dec 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Dec 29, 2025 | 23.40 | 24.00 | 23.20 | 23.40 | 23.40 | - | 34 |
| Dec 23, 2025 | 23.40 | 24.00 | 23.40 | 23.40 | 23.40 | -0.85% | 96 |
| Dec 22, 2025 | 23.20 | 23.80 | 23.20 | 23.60 | 23.60 | - | 2 |
| Dec 19, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 0.85% | - |
| Dec 18, 2025 | 23.20 | 23.80 | 23.20 | 23.40 | 23.40 | - | 22 |
| Dec 17, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.86% | - |
| Dec 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Dec 15, 2025 | 23.20 | 23.80 | 23.20 | 23.40 | 23.40 | - | 144 |
| Dec 12, 2025 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 0.86% | - |
| Dec 11, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 0.87% | - |
| Dec 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Dec 9, 2025 | 23.00 | 23.60 | 23.00 | 23.20 | 23.20 | - | 42 |
| Dec 8, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -1.69% | - |