Dassault Systèmes SE (DASTF)
OTCMKTS · Delayed Price · Currency is USD
26.46
+0.48 (1.86%)
Nov 21, 2025, 4:00 PM EST
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 26.19 | 27.00 | 26.19 | 26.67 | 26.67 | 0.77% | 1,017 |
| Nov 21, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.86% | 11,990 |
| Nov 20, 2025 | 25.67 | 26.20 | 25.67 | 25.98 | 25.98 | -2.47% | 9,115 |
| Nov 19, 2025 | 26.70 | 26.70 | 26.64 | 26.64 | 26.64 | -2.19% | 2,979 |
| Nov 18, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 1.70% | 100 |
| Nov 17, 2025 | 26.83 | 27.57 | 26.78 | 26.78 | 26.78 | -2.90% | 84 |
| Nov 14, 2025 | 27.88 | 27.88 | 26.65 | 27.57 | 27.57 | 3.47% | 3,372 |
| Nov 12, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.76% | 455 |
| Nov 10, 2025 | 26.83 | 26.86 | 26.83 | 26.86 | 26.86 | 3.25% | 625 |
| Nov 7, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - | 200 |
| Nov 6, 2025 | 27.41 | 27.41 | 26.01 | 26.01 | 26.01 | -4.22% | 629 |
| Nov 4, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -4.92% | 8 |
| Oct 30, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.85% | 695 |
| Oct 29, 2025 | 28.50 | 28.71 | 27.92 | 28.32 | 28.32 | -0.91% | 10,294 |
| Oct 28, 2025 | 28.36 | 28.58 | 28.36 | 28.58 | 28.58 | -4.61% | 622 |
| Oct 27, 2025 | 29.13 | 29.96 | 29.13 | 29.96 | 29.96 | 3.31% | 90 |
| Oct 24, 2025 | 29.75 | 29.75 | 29.00 | 29.00 | 29.00 | -3.33% | 20,543 |
| Oct 23, 2025 | 30.29 | 30.48 | 28.47 | 30.00 | 30.00 | -12.22% | 617 |
| Oct 21, 2025 | 34.04 | 34.18 | 34.04 | 34.18 | 34.18 | 2.66% | 220 |
| Oct 20, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - | 25 |
| Oct 17, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 1.09% | 11 |
| Oct 15, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 2.78% | 20 |
| Oct 14, 2025 | 32.00 | 32.07 | 32.00 | 32.04 | 32.04 | -0.75% | 50 |
| Oct 13, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -1.61% | 1,500 |
| Oct 10, 2025 | 32.22 | 32.81 | 32.22 | 32.81 | 32.81 | 1.22% | 1,070 |
| Oct 9, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -1.04% | 148 |
| Oct 8, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -3.03% | 2,000 |
| Oct 6, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -3.32% | 250 |
| Oct 2, 2025 | 33.81 | 34.94 | 33.81 | 34.94 | 34.94 | 4.30% | 80,692 |
| Sep 30, 2025 | 32.62 | 33.50 | 32.62 | 33.50 | 33.50 | 6.44% | 629 |
| Sep 26, 2025 | 32.49 | 32.49 | 31.47 | 31.47 | 31.47 | -3.01% | 271 |
| Sep 23, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -1.37% | 23 |
| Sep 19, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 100 |
| Sep 18, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 2.76% | 79 |
| Sep 17, 2025 | 31.48 | 32.02 | 31.48 | 32.02 | 32.02 | -3.07% | 655 |
| Sep 16, 2025 | 32.04 | 33.03 | 32.04 | 33.03 | 33.03 | 3.12% | 2,115 |
| Sep 15, 2025 | 31.94 | 32.03 | 31.20 | 32.03 | 32.03 | -2.26% | 2,762 |
| Sep 12, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.64% | 60 |
| Sep 11, 2025 | 33.00 | 33.00 | 32.56 | 32.56 | 32.56 | 3.99% | 1,102 |
| Sep 10, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -5.75% | 271 |
| Sep 9, 2025 | 32.29 | 33.22 | 32.29 | 33.22 | 33.22 | 2.88% | 2,832 |
| Sep 8, 2025 | 31.64 | 32.29 | 31.64 | 32.29 | 32.29 | 2.05% | 173 |
| Sep 5, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.44% | 440 |
| Sep 4, 2025 | 31.17 | 31.50 | 31.17 | 31.50 | 31.50 | 2.27% | 150 |
| Sep 2, 2025 | 31.70 | 31.70 | 30.80 | 30.80 | 30.80 | -1.53% | 165 |
| Aug 29, 2025 | 32.29 | 32.29 | 31.28 | 31.28 | 31.28 | -0.58% | 102 |
| Aug 28, 2025 | 30.68 | 31.48 | 30.68 | 31.46 | 31.46 | 3.73% | 716 |
| Aug 27, 2025 | 31.50 | 31.50 | 30.33 | 30.33 | 30.33 | -3.58% | 12,400 |
| Aug 26, 2025 | 31.00 | 31.46 | 30.62 | 31.46 | 31.46 | 1.47% | 5,837 |
| Aug 25, 2025 | 31.59 | 32.29 | 31.00 | 31.00 | 31.00 | -1.59% | 297 |