Skip to main content
logo
Dassault Systèmes SE (FRA:DSYA)
Germany flag Germany · Delayed Price · Currency is EUR
17.35
-0.17 (-0.97%)
At close: Feb 20, 2026

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202617.5017.5017.2817.3517.35-0.97%707
Feb 19, 202617.3017.5217.1917.5217.523.18%893
Feb 18, 202617.0517.0516.7816.9816.984.24%1,958
Feb 17, 202615.8216.2915.8216.2916.290.34%624
Feb 16, 202617.9918.0016.2216.2316.23-9.63%7,328
Feb 13, 202617.9617.9617.9617.9617.96-0.33%-
Feb 12, 202617.8618.2517.8618.0218.021.09%1,160
Feb 11, 202619.0019.2517.2117.8317.83-20.25%8,691
Feb 10, 202622.3522.3522.3522.3522.35-0.31%-
Feb 9, 202622.3622.4222.3622.4222.421.72%350
Feb 6, 202622.7122.7121.9222.0422.04-5.16%99
Feb 5, 202622.9723.2422.9723.2423.241.13%500
Feb 4, 202622.6122.9822.4022.9822.981.91%2,430
Feb 3, 202623.3323.3322.5522.5522.55-2.68%28
Feb 2, 202622.9223.1722.9223.1723.17-0.56%159
Jan 30, 202622.9723.3022.9723.3023.301.30%500
Jan 29, 202623.8923.8923.0023.0023.00-3.48%900
Jan 28, 202623.8323.8323.8323.8323.830.08%-
Jan 27, 202624.0224.0223.6523.8123.810.21%312
Jan 26, 202623.8123.8123.7623.7623.76-2
Jan 23, 202623.7023.7623.7023.7623.760.47%173
Jan 22, 202623.7723.7723.6523.6523.651.07%2
Jan 21, 202623.4023.4023.4023.4023.40--
Jan 20, 202623.2223.4023.2223.4023.400.21%8
Jan 19, 202624.3924.3923.3523.3523.35-3.31%291
Jan 16, 202624.2024.2024.1424.1524.15-0.54%89
Jan 15, 202624.2824.2824.2824.2824.28-0.16%-
Jan 14, 202624.3224.3224.3224.3224.32-0.33%-
Jan 13, 202624.7424.7424.4024.4024.40-1.77%180
Jan 12, 202624.6324.8424.6324.8424.841.60%65
Jan 9, 202624.1524.4524.1524.4524.451.45%75
Jan 8, 202624.0224.1024.0224.1024.10-99
Jan 7, 202623.4824.1023.4824.1024.104.06%1,334
Jan 6, 202624.0324.0323.1123.1623.16-2.81%365
Jan 5, 202623.6923.8323.6723.8323.83-0.13%21
Jan 2, 202623.9623.9623.8623.8623.861.10%200
Dec 30, 202523.6323.6323.6023.6023.60-0.34%98
Dec 29, 202523.7923.7923.6323.6823.68-0.38%664
Dec 23, 202523.7323.8023.7323.7723.770.30%187
Dec 22, 202523.5923.7023.5923.7023.70-20
Dec 19, 202523.7023.7023.7023.7023.70--
Dec 18, 202523.5823.7023.5823.7023.701.67%403
Dec 17, 202523.3123.3123.3123.3123.31-0.85%-
Dec 16, 202523.5123.5123.5123.5123.51-0.51%-
Dec 15, 202523.5923.6323.5923.6323.631.72%225
Dec 12, 202523.2323.2323.2323.2323.230.78%-
Dec 11, 202522.8023.0522.8023.0523.05-2,609
Dec 10, 202523.3023.3023.0523.0523.05-1.28%2,729
Dec 9, 202523.5423.5423.3523.3523.35-1.56%13
Dec 8, 202523.7323.7323.7023.7223.72-0.29%180