Dassault Systèmes SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	21.03	21.70	20.98	21.54	21.54	-1.06%	1,170,724
Mar 2, 2026	21.86	22.03	21.45	21.77	21.77	-0.41%	487,130
Feb 27, 2026	21.77	22.05	21.24	21.86	21.86	0.37%	265,606
Feb 26, 2026	21.50	21.85	21.47	21.78	21.78	1.30%	1,159,288
Feb 25, 2026	21.03	21.53	20.94	21.50	21.50	4.72%	684,365
Feb 24, 2026	20.41	20.75	20.40	20.53	20.53	1.23%	282,507
Feb 23, 2026	20.21	20.40	20.19	20.28	20.28	-0.98%	453,808
Feb 20, 2026	20.24	20.68	20.22	20.48	20.48	-0.68%	213,258
Feb 19, 2026	20.41	20.63	20.26	20.62	20.62	2.03%	166,525
Feb 18, 2026	19.99	20.35	19.96	20.21	20.21	2.23%	273,535
Feb 17, 2026	19.31	19.84	19.18	19.77	19.77	-5.99%	495,501
Feb 13, 2026	21.37	21.40	20.96	21.03	21.03	-2.64%	343,892
Feb 12, 2026	21.35	21.68	21.31	21.60	21.60	1.74%	455,325
Feb 11, 2026	20.47	21.46	20.35	21.23	21.23	-20.84%	487,035
Feb 10, 2026	26.83	27.07	26.71	26.82	26.82	0.30%	625,771
Feb 9, 2026	26.74	26.79	26.54	26.74	26.74	1.63%	294,753
Feb 6, 2026	26.03	26.40	25.94	26.31	26.31	-1.76%	523,060
Feb 5, 2026	27.13	27.25	26.74	26.78	26.78	-1.87%	469,874
Feb 4, 2026	26.66	27.44	26.52	27.29	27.29	2.86%	831,591
Feb 3, 2026	26.50	26.65	26.23	26.53	26.53	-3.14%	383,603
Feb 2, 2026	27.43	27.51	27.26	27.39	27.39	-0.40%	163,992
Jan 30, 2026	27.96	27.99	27.44	27.50	27.50	-0.25%	149,336
Jan 29, 2026	28.14	28.19	27.29	27.57	27.57	-3.94%	1,916,872
Jan 28, 2026	28.70	28.74	28.46	28.70	28.70	0.99%	200,048
Jan 27, 2026	28.55	28.60	28.31	28.42	28.42	-0.73%	109,126
Jan 26, 2026	28.32	28.68	28.27	28.63	28.63	1.42%	137,503
Jan 23, 2026	27.92	28.24	27.90	28.23	28.23	0.93%	115,927
Jan 22, 2026	27.63	27.99	27.61	27.97	27.97	1.08%	267,133
Jan 21, 2026	27.45	27.73	27.27	27.67	27.67	1.36%	188,288
Jan 20, 2026	27.46	27.68	27.24	27.30	27.30	-2.60%	188,073
Jan 16, 2026	27.99	28.13	27.90	28.03	28.03	0.29%	166,533
Jan 15, 2026	28.46	28.49	27.93	27.95	27.95	-0.89%	286,357
Jan 14, 2026	28.12	28.27	28.03	28.20	28.20	-1.02%	102,487
Jan 13, 2026	29.05	29.07	28.34	28.49	28.49	-1.62%	157,220
Jan 12, 2026	28.94	29.03	28.72	28.96	28.96	0.49%	305,304
Jan 9, 2026	28.90	28.94	28.60	28.82	28.82	1.87%	123,390
Jan 8, 2026	28.21	28.33	28.11	28.29	28.29	0.14%	193,942
Jan 7, 2026	28.06	28.27	27.91	28.25	28.25	2.13%	125,400
Jan 6, 2026	27.30	27.71	27.21	27.66	27.66	-1.81%	111,526
Jan 5, 2026	27.44	28.24	27.42	28.17	28.17	2.66%	437,909
Jan 2, 2026	27.96	27.96	27.26	27.44	27.44	-1.72%	133,708
Dec 31, 2025	27.57	27.96	27.57	27.92	27.92	-0.21%	100,499
Dec 30, 2025	27.92	28.14	27.92	27.98	27.98	0.94%	154,738
Dec 29, 2025	27.91	27.98	27.69	27.72	27.72	-0.22%	213,198
Dec 26, 2025	27.92	28.04	26.95	27.78	27.78	-	102,448
Dec 24, 2025	27.33	27.89	27.33	27.78	27.78	-0.18%	90,847
Dec 23, 2025	27.83	27.85	27.64	27.83	27.83	-0.22%	178,364
Dec 22, 2025	27.78	27.90	27.71	27.89	27.89	0.90%	152,601
Dec 19, 2025	27.71	27.76	27.52	27.64	27.64	-0.07%	138,693
Dec 18, 2025	27.66	27.85	27.61	27.66	27.66	0.18%	163,050