Dassault Aviation société anonyme (LON:0IAX)
London · Delayed Price · Currency is GBP · Price in EUR 317.00
-30.20 (-8.70%)
At close: Mar 5, 2026
LON:0IAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 333.00 | 349.20 | 332.20 | 347.20 | 347.20 | 4.96% | 742 |
| Mar 3, 2026 | 342.00 | 342.20 | 328.00 | 330.80 | 330.80 | -2.71% | 28,975 |
| Mar 2, 2026 | 342.60 | 353.40 | 338.00 | 340.00 | 340.00 | 0.47% | 1,115 |
| Feb 27, 2026 | 338.00 | 346.20 | 330.60 | 338.40 | 338.40 | -0.35% | 17,692 |
| Feb 26, 2026 | 344.00 | 346.20 | 335.40 | 339.60 | 339.60 | -1.57% | 346 |
| Feb 25, 2026 | 348.80 | 350.00 | 343.40 | 345.00 | 345.00 | -0.29% | 2,430 |
| Feb 24, 2026 | 344.80 | 352.20 | 338.40 | 346.00 | 346.00 | 0.06% | 170,313 |
| Feb 23, 2026 | 351.80 | 359.00 | 343.20 | 345.80 | 345.80 | -2.10% | 4,424 |
| Feb 20, 2026 | 348.20 | 354.80 | 346.40 | 353.20 | 353.20 | 0.97% | 52,318 |
| Feb 19, 2026 | 349.80 | 350.40 | 342.00 | 349.80 | 349.80 | -0.51% | 229,563 |
| Feb 18, 2026 | 342.00 | 354.20 | 335.00 | 351.60 | 351.60 | 3.23% | 957 |
| Feb 17, 2026 | 342.40 | 348.80 | 332.80 | 340.60 | 340.60 | 0.18% | 521 |
| Feb 16, 2026 | 331.60 | 343.20 | 324.80 | 340.00 | 340.00 | 3.28% | 34,823 |
| Feb 13, 2026 | 323.60 | 330.60 | 318.20 | 329.20 | 329.20 | 1.35% | 661 |
| Feb 12, 2026 | 322.60 | 329.60 | 316.60 | 324.80 | 324.80 | 1.31% | 2,889 |
| Feb 11, 2026 | 327.20 | 333.40 | 317.60 | 320.60 | 320.60 | -2.32% | 661 |
| Feb 10, 2026 | 331.00 | 335.80 | 328.00 | 328.20 | 328.20 | -1.03% | 283,260 |
| Feb 9, 2026 | 320.60 | 333.20 | 320.00 | 331.60 | 331.60 | 4.54% | 635 |
| Feb 6, 2026 | 314.40 | 320.20 | 312.80 | 317.20 | 317.20 | 1.34% | 50,292 |
| Feb 5, 2026 | 306.20 | 317.00 | 304.20 | 313.00 | 313.00 | 0.06% | 3,191 |
| Feb 4, 2026 | 318.40 | 319.40 | 312.00 | 312.80 | 312.80 | -1.26% | 126,298 |
| Feb 3, 2026 | 320.00 | 321.20 | 315.60 | 316.80 | 316.80 | -0.06% | 21,137 |
| Feb 2, 2026 | 318.20 | 320.60 | 311.00 | 317.00 | 317.00 | -0.75% | 22,895 |
| Jan 30, 2026 | 317.00 | 321.80 | 316.40 | 319.40 | 319.40 | -0.19% | 1,129 |
| Jan 29, 2026 | 326.80 | 327.20 | 320.00 | 320.00 | 320.00 | -2.08% | 648 |
| Jan 28, 2026 | 336.60 | 337.20 | 324.60 | 326.80 | 326.80 | -2.27% | 40,146 |
| Jan 27, 2026 | 328.20 | 334.40 | 325.00 | 334.40 | 334.40 | 1.89% | 36,344 |
| Jan 26, 2026 | 335.80 | 336.80 | 325.60 | 328.20 | 328.20 | -1.10% | 5,695 |
| Jan 23, 2026 | 321.00 | 335.60 | 318.60 | 331.84 | 331.84 | 3.51% | 12,472 |
| Jan 22, 2026 | 325.00 | 326.20 | 316.80 | 320.60 | 320.60 | -2.26% | 1,337 |
| Jan 21, 2026 | 331.80 | 334.80 | 325.00 | 328.00 | 328.00 | -0.85% | 5,126 |
| Jan 20, 2026 | 328.40 | 333.60 | 323.80 | 330.80 | 330.80 | 0.55% | 133,357 |
| Jan 19, 2026 | 319.80 | 330.10 | 319.80 | 329.00 | 329.00 | 4.14% | 4,603 |
| Jan 16, 2026 | 310.00 | 315.94 | 309.00 | 315.94 | 315.93 | 2.51% | 8,490 |
| Jan 15, 2026 | 312.00 | 313.00 | 305.80 | 308.20 | 308.20 | -0.96% | 525 |
| Jan 14, 2026 | 313.80 | 314.80 | 307.20 | 311.20 | 311.20 | -0.77% | 3,251 |
| Jan 13, 2026 | 316.00 | 317.00 | 311.60 | 313.60 | 313.60 | -0.35% | 67,912 |
| Jan 12, 2026 | 312.60 | 318.40 | 311.00 | 314.70 | 314.70 | 2.08% | 2,263 |
| Jan 9, 2026 | 305.80 | 311.60 | 304.20 | 308.29 | 308.29 | 0.36% | 14,099 |
| Jan 8, 2026 | 308.40 | 315.00 | 305.20 | 307.20 | 307.20 | 0.59% | 7,625 |
| Jan 7, 2026 | 292.80 | 305.80 | 292.20 | 305.40 | 305.40 | 4.73% | 31,727 |
| Jan 6, 2026 | 291.80 | 297.20 | 287.80 | 291.60 | 291.60 | -0.27% | 37,168 |
| Jan 5, 2026 | 286.40 | 293.80 | 285.40 | 292.40 | 292.40 | 7.34% | 1,919 |
| Jan 2, 2026 | 272.40 | 282.00 | 270.80 | 272.40 | 272.40 | -0.51% | 36,422 |
| Dec 31, 2025 | 270.00 | 273.80 | 270.00 | 273.80 | 273.80 | 0.51% | 7,953 |
| Dec 30, 2025 | 270.00 | 275.00 | 270.00 | 272.40 | 272.40 | 0.37% | 645 |
| Dec 29, 2025 | 271.60 | 272.40 | 268.60 | 271.40 | 271.40 | - | 4,605 |
| Dec 24, 2025 | 272.80 | 272.80 | 270.60 | 271.40 | 271.40 | 0.15% | 1,018 |
| Dec 23, 2025 | 273.00 | 274.80 | 270.00 | 271.00 | 271.00 | -0.95% | 1,133 |
| Dec 22, 2025 | 273.60 | 274.20 | 270.80 | 273.60 | 273.60 | -0.36% | 44,076 |