Dassault Systèmes SE (DASTF)
OTCMKTS · Delayed Price · Currency is USD
23.73
+0.19 (0.79%)
At close: Sep 18, 2026
DASTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22.85 | 23.73 | 22.85 | 23.73 | 23.73 | 0.79% | 1,650 |
| Sep 16, 2026 | 24.21 | 24.21 | 23.54 | 23.54 | 23.54 | -5.83% | 110 |
| Sep 14, 2026 | 24.70 | 25.00 | 23.92 | 25.00 | 25.00 | 6.01% | 6,370 |
| Sep 10, 2026 | 23.64 | 23.64 | 23.58 | 23.58 | 23.58 | -1.25% | 121 |
| Sep 8, 2026 | 22.65 | 23.96 | 22.65 | 23.88 | 23.88 | 1.09% | 6,582 |
| Sep 4, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -7.36% | 4 |
| Sep 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.52% | 335 |
| Aug 31, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 3.41% | 4,055 |
| Aug 28, 2026 | 25.68 | 25.85 | 25.04 | 25.04 | 25.04 | -5.28% | 2,778 |
| Aug 27, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 3.25% | 20 |
| Aug 25, 2026 | 25.84 | 25.84 | 25.60 | 25.60 | 25.60 | -2.83% | 280 |
| Aug 24, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 5.16% | 413 |
| Aug 21, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.97% | 19 |
| Aug 20, 2026 | 25.76 | 26.00 | 25.56 | 25.56 | 25.56 | 2.36% | 520 |
| Aug 19, 2026 | 25.60 | 25.60 | 24.97 | 24.97 | 24.97 | -2.07% | 445 |
| Aug 18, 2026 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | 2.82% | 4,269 |
| Aug 17, 2026 | 24.36 | 24.94 | 24.22 | 24.80 | 24.80 | -1.20% | 1,175 |
| Aug 14, 2026 | 25.00 | 25.30 | 25.00 | 25.10 | 25.10 | 2.45% | 7,115 |
| Aug 13, 2026 | 24.28 | 24.50 | 22.41 | 24.50 | 24.50 | -1.61% | 20,543 |
| Aug 12, 2026 | 23.52 | 24.90 | 23.27 | 24.90 | 24.90 | -2.35% | 677 |
| Aug 11, 2026 | 24.10 | 25.80 | 24.10 | 25.50 | 25.50 | 6.47% | 6,026 |
| Aug 10, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -7.23% | 325 |
| Aug 7, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 6.25% | 298 |
| Aug 6, 2026 | 24.84 | 24.84 | 24.30 | 24.30 | 24.30 | -2.15% | 1,020 |
| Aug 5, 2026 | 24.85 | 24.85 | 24.82 | 24.83 | 24.83 | 5.37% | 20,485 |
| Aug 4, 2026 | 24.51 | 24.51 | 23.57 | 23.57 | 23.57 | 1.36% | 379 |
| Aug 3, 2026 | 24.00 | 24.00 | 23.25 | 23.25 | 23.25 | 4.54% | 358 |
| Jul 31, 2026 | 22.87 | 22.87 | 22.24 | 22.24 | 22.24 | -1.24% | 218 |
| Jul 30, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -3.84% | 215 |
| Jul 29, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1.47% | 4,566 |
| Jul 28, 2026 | 23.50 | 23.50 | 23.08 | 23.08 | 23.08 | 2.81% | 190 |
| Jul 27, 2026 | 22.67 | 22.67 | 22.45 | 22.45 | 22.45 | 0.90% | 340 |
| Jul 24, 2026 | 22.00 | 22.25 | 22.00 | 22.25 | 22.25 | 7.52% | 4,360 |
| Jul 23, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.69 | 1.29% | 4,921 |
| Jul 22, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.71% | 239 |
| Jul 21, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -2.91% | 31 |
| Jul 20, 2026 | 20.06 | 20.69 | 20.06 | 20.69 | 20.69 | 2.83% | 15 |
| Jul 17, 2026 | 20.13 | 20.13 | 20.12 | 20.12 | 20.12 | -3.68% | 36 |
| Jul 14, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.00% | 48 |
| Jul 13, 2026 | 21.10 | 21.10 | 20.56 | 21.10 | 21.10 | 4.30% | 732 |
| Jul 10, 2026 | 20.60 | 21.00 | 20.23 | 20.23 | 20.23 | 5.25% | 3,049 |
| Jul 8, 2026 | 19.95 | 19.95 | 19.22 | 19.22 | 19.22 | -10.07% | 5,096 |
| Jul 7, 2026 | 20.31 | 21.37 | 20.31 | 21.37 | 21.37 | 3.39% | 1,020 |
| Jul 2, 2026 | 21.31 | 21.31 | 20.67 | 20.67 | 20.67 | 1.57% | 4,541 |
| Jul 1, 2026 | 20.20 | 20.45 | 20.20 | 20.35 | 20.35 | 0.29% | 2,048 |
| Jun 30, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 5.58% | 5,250 |
| Jun 24, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 5.95% | 183 |
| Jun 22, 2026 | 19.49 | 19.49 | 18.14 | 18.14 | 18.14 | -6.33% | 4,406 |
| Jun 18, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 1.92% | 417 |
| Jun 17, 2026 | 18.91 | 20.05 | 18.91 | 19.00 | 19.00 | -3.75% | 233,281 |