Dassault Systèmes SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	27.40	27.75	27.39	27.61	27.61	0.62%	107,877
Dec 16, 2025	27.47	27.59	27.42	27.44	27.44	-0.65%	219,797
Dec 15, 2025	27.67	27.78	27.54	27.62	27.62	0.18%	222,795
Dec 12, 2025	27.45	27.69	27.38	27.57	27.57	1.10%	138,823
Dec 11, 2025	26.99	27.38	26.99	27.27	27.27	0.93%	355,168
Dec 10, 2025	26.79	27.06	26.63	27.02	27.02	-0.26%	177,405
Dec 9, 2025	27.13	27.25	27.00	27.09	27.09	-0.37%	501,008
Dec 8, 2025	27.60	27.71	27.10	27.19	27.19	-1.34%	1,543,965
Dec 5, 2025	27.32	27.77	27.27	27.56	27.56	-0.22%	1,235,433
Dec 4, 2025	27.87	27.93	27.40	27.62	27.62	0.95%	161,291
Dec 3, 2025	26.98	27.36	26.98	27.36	27.36	1.11%	320,187
Dec 2, 2025	27.28	27.43	27.00	27.06	27.06	-2.31%	1,059,561
Dec 1, 2025	27.51	27.78	27.49	27.70	27.70	-0.61%	485,112
Nov 28, 2025	27.72	28.00	27.71	27.87	27.87	-0.07%	91,639
Nov 26, 2025	27.78	28.00	27.78	27.89	27.89	0.32%	303,921
Nov 25, 2025	27.44	27.80	27.41	27.80	27.80	1.83%	413,913