Skip to main content
logo
Dassault Systèmes SE (LON:0HB4)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.96
-4.54 (-20.20%)
At close: Feb 11, 2026

Dassault Systèmes SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202618.0218.6117.1717.9617.96-20.20%1,871,997
Feb 10, 202622.5022.7422.2522.5022.500.26%332,165
Feb 9, 202622.3922.5422.2922.4422.441.31%13,516
Feb 6, 202622.0822.2621.8522.1522.15-2.94%36,768
Feb 5, 202623.1923.3322.7022.8222.82-0.61%1,845,595
Feb 4, 202622.3223.1822.2222.9622.962.82%977,167
Feb 3, 202623.2623.2622.1722.3322.33-3.50%1,912,013
Feb 2, 202623.1923.4822.9923.1423.14-0.52%138,842
Jan 30, 202623.0023.6322.9723.2623.261.35%17,075
Jan 29, 202623.7724.1322.8822.9522.95-3.99%1,949,046
Jan 28, 202623.7423.9623.5623.9023.900.98%2,454,156
Jan 27, 202624.1524.1723.5523.6723.67-1.54%4,840
Jan 26, 202623.8024.1223.6124.0424.040.84%1,433,348
Jan 23, 202623.8623.9923.6423.8423.841.72%1,966,106
Jan 22, 202623.7023.8823.3023.4423.44-0.06%2,795,711
Jan 21, 202623.4723.5323.2123.4523.45-0.04%715,084
Jan 20, 202623.2523.6423.1523.4623.460.76%283,856
Jan 19, 202623.7423.8823.2723.2823.28-3.60%1,138,771
Jan 16, 202624.0624.2023.8024.1524.15-0.37%332,732
Jan 15, 202624.1224.5724.0524.2424.24-0.49%587,640
Jan 14, 202624.4024.4424.0224.3624.36-241,060
Jan 13, 202624.7024.8824.3024.3624.36-1.73%239,137
Jan 12, 202624.8424.9324.6624.7924.790.16%344,548
Jan 9, 202624.2924.9124.2324.7524.752.27%180,146
Jan 8, 202624.1724.2723.9924.2024.200.25%180,551
Jan 7, 202623.8324.1423.7924.1424.141.99%412,252
Jan 6, 202623.8723.9223.0923.6723.67-1.56%418,980
Jan 5, 202623.4724.0523.4524.0524.042.62%36,569
Jan 2, 202623.9024.3823.2723.4323.43-1.55%50,875
Dec 31, 202523.9224.0023.8023.8023.80-0.58%1,491
Dec 30, 202523.6523.9423.6223.9423.941.23%63,475
Dec 29, 202523.6723.7723.5923.6523.65-0.04%58,180
Dec 24, 202523.6523.7123.6123.6623.66-1,013
Dec 23, 202523.7423.8123.5423.6623.66-0.21%13,432
Dec 22, 202523.6023.7523.5523.7123.710.04%218,066
Dec 19, 202523.6623.7023.5323.7023.70-0.12%21,737
Dec 18, 202523.6023.7623.5123.7323.730.61%692,321
Dec 17, 202523.4923.6423.2823.5923.590.83%1,592,352
Dec 16, 202523.3723.4823.2523.3923.39-0.76%169,379
Dec 15, 202523.4923.6623.3323.5723.570.25%2,535,158
Dec 12, 202523.2123.5523.1623.5123.511.62%7,846,885
Dec 11, 202522.9023.3522.8023.1423.130.50%913,718
Dec 10, 202523.2823.3022.9123.0223.02-1.46%606,992
Dec 9, 202523.4123.5623.3123.3623.36-0.97%719,958
Dec 8, 202523.7323.9923.5923.5923.59-0.44%2,019,720
Dec 5, 202523.8423.9523.4623.7023.70-0.57%1,849,924
Dec 4, 202523.4023.9723.3923.8323.832.19%1,170,796
Dec 3, 202523.3823.4323.0923.3223.32-0.43%884,526
Dec 2, 202523.8123.8623.4123.4223.42-1.76%454,960
Dec 1, 202523.9924.0523.6223.8423.84-1.12%898,887