Dassault Systèmes SE (DASTF)
OTCMKTS · Delayed Price · Currency is USD
27.07
-0.93 (-3.32%)
Oct 30, 2026, 9:30 AM EDT
DASTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -3.32% | 375 |
| Oct 29, 2026 | 26.84 | 28.00 | 26.84 | 28.00 | 28.00 | 7.42% | 2,875 |
| Oct 28, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.40% | 73 |
| Oct 27, 2026 | 27.68 | 27.68 | 26.17 | 26.17 | 26.17 | -4.12% | 4,702 |
| Oct 26, 2026 | 27.26 | 27.29 | 27.26 | 27.29 | 27.29 | 2.49% | 1,254 |
| Oct 23, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 4.43% | 25 |
| Oct 22, 2026 | 26.50 | 26.50 | 25.50 | 25.50 | 25.50 | 0.67% | 2,020 |
| Oct 14, 2026 | 25.00 | 25.33 | 25.00 | 25.33 | 25.33 | 2.22% | 780 |
| Oct 13, 2026 | 25.00 | 25.00 | 24.78 | 24.78 | 24.78 | 0.28% | 637 |
| Oct 12, 2026 | 24.50 | 24.71 | 24.04 | 24.71 | 24.71 | 3.78% | 2,826 |
| Oct 8, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.79% | 233 |
| Oct 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.94% | 53,734 |
| Oct 6, 2026 | 24.30 | 24.30 | 23.09 | 23.09 | 23.09 | -0.47% | 13,073 |
| Oct 5, 2026 | 23.75 | 23.75 | 23.20 | 23.20 | 23.20 | -3.33% | 4,225 |
| Oct 2, 2026 | 21.06 | 24.00 | 20.99 | 24.00 | 24.00 | 1.30% | 7,149 |
| Oct 1, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 2.32% | 5 |
| Sep 30, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 2.09% | 150 |
| Sep 29, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -5.50% | 210 |
| Sep 28, 2026 | 22.60 | 24.00 | 22.60 | 24.00 | 24.00 | -0.08% | 455 |
| Sep 24, 2026 | 24.00 | 24.03 | 24.00 | 24.02 | 24.02 | 4.66% | 2,757 |
| Sep 22, 2026 | 24.00 | 24.00 | 22.94 | 22.95 | 22.95 | -4.59% | 3,235 |
| Sep 21, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.36% | 1,342 |
| 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 |