Dassault Systèmes SE (DASTF)
OTCMKTS · Delayed Price · Currency is USD
27.44
-0.98 (-3.45%)
Jan 6, 2026, 9:30 AM EST
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 27.30 | 27.44 | 27.30 | 27.44 | 27.44 | -3.45% | 165 |
| Jan 5, 2026 | 26.01 | 28.42 | 26.01 | 28.42 | 28.42 | 2.60% | 620 |
| Dec 30, 2025 | 27.00 | 27.70 | 27.00 | 27.70 | 27.70 | 0.75% | 1,254 |
| Dec 29, 2025 | 28.18 | 28.18 | 27.50 | 27.50 | 27.50 | -0.27% | 1,486 |
| Dec 26, 2025 | 27.24 | 27.57 | 27.24 | 27.57 | 27.57 | - | 101 |
| Dec 23, 2025 | 27.69 | 27.69 | 26.93 | 27.57 | 27.57 | 0.42% | 4,808 |
| Dec 22, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.21% | 30 |
| Dec 19, 2025 | 26.90 | 27.52 | 26.90 | 27.52 | 27.52 | 0.24% | 205 |
| Dec 18, 2025 | 27.97 | 27.97 | 27.45 | 27.45 | 27.45 | 0.40% | 693 |
| Dec 16, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.54% | 9 |
| Dec 15, 2025 | 27.63 | 27.63 | 26.93 | 26.93 | 26.93 | -0.65% | 1,002 |
| Dec 11, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.16% | 4,500 |
| Dec 10, 2025 | 27.09 | 27.09 | 27.00 | 27.06 | 27.06 | 0.83% | 322 |
| Dec 9, 2025 | 27.27 | 27.27 | 25.77 | 26.84 | 26.84 | 1.96% | 2,060 |
| Dec 8, 2025 | 26.36 | 26.36 | 26.32 | 26.32 | 26.32 | 1.70% | 1,000 |
| Dec 5, 2025 | 26.94 | 26.94 | 25.88 | 25.88 | 25.88 | -5.10% | 2,122 |
| Dec 4, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.11% | 10 |
| Dec 3, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 5.32% | 178 |
| Dec 2, 2025 | 25.42 | 25.92 | 25.42 | 25.92 | 25.92 | 0.27% | 914 |
| Dec 1, 2025 | 26.97 | 28.04 | 25.85 | 25.85 | 25.85 | -7.21% | 356 |
| Nov 28, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1.79% | 50 |
| Nov 26, 2025 | 27.25 | 27.37 | 27.25 | 27.37 | 27.37 | 0.44% | 7,200 |
| Nov 25, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 2.19% | 89,536 |
| 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 |