Skip to main content
logo
Dassault Systèmes SE (DASTY)
OTCMKTS · Delayed Price · Currency is USD
20.49
-0.45 (-2.15%)
At close: Jul 17, 2026

DASTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202620.4920.7820.2520.4920.49-2.15%162,206
Jul 16, 202621.0121.0520.7520.9420.94-0.71%169,019
Jul 15, 202621.0021.5021.0021.0921.090.57%191,551
Jul 14, 202620.5521.1720.5220.9720.97-0.76%176,478
Jul 13, 202620.8521.2720.8421.1321.131.44%413,042
Jul 10, 202621.0121.0720.6920.8320.830.05%166,137
Jul 9, 202620.4820.8720.3720.8220.821.22%208,163
Jul 8, 202620.4820.6520.2320.5720.57-3.20%185,350
Jul 7, 202621.3921.4421.1621.2521.250.76%263,307
Jul 6, 202620.9421.1220.6121.0921.09-1.17%241,023
Jul 2, 202620.9921.3920.9621.3421.342.35%150,539
Jul 1, 202620.5120.9320.4820.8520.852.61%149,039
Jun 30, 202620.3220.4420.2420.3220.32-1.55%226,401
Jun 29, 202620.8020.8220.5820.6420.641.67%214,077
Jun 26, 202619.9220.4119.9220.3020.301.81%183,291
Jun 25, 202619.9220.2219.8319.9419.941.53%209,465
Jun 24, 202619.8320.0719.5819.6419.64-0.76%239,568
Jun 23, 202619.8919.9919.7819.7919.792.27%429,813
Jun 22, 202619.3219.4819.3019.3519.35-1.07%471,322
Jun 18, 202619.4619.6419.3219.5619.56-0.71%247,315
Jun 17, 202620.0920.1219.6219.7019.70-2.04%853,402
Jun 16, 202620.2520.3220.0620.1120.11-0.20%155,527
Jun 15, 202620.1520.3820.0820.1520.151.05%256,990
Jun 12, 202620.1720.2219.8719.9419.94-7.09%260,135
Jun 11, 202621.6021.7220.9321.4621.46-3.67%127,682
Jun 10, 202622.2022.5822.1722.2822.28-2.33%45,876
Jun 9, 202622.7323.0722.5422.8122.81-0.78%248,502
Jun 8, 202622.7023.0822.5022.9922.991.95%93,728
Jun 5, 202623.4423.4722.5022.5522.55-3.34%62,326
Jun 4, 202623.4223.5823.1923.3323.335.52%97,092
Jun 3, 202622.5822.5821.9422.1122.11-2.43%65,960
Jun 2, 202623.1523.3322.5722.6622.66-4.00%125,191
Jun 1, 202623.2023.7322.9423.6123.617.64%345,400
May 29, 202621.9422.0821.5721.9321.930.73%75,875
May 28, 202621.5121.9921.3421.7721.77-5.47%89,094
May 27, 202623.2323.2623.0023.0323.03-1.33%58,361
May 26, 202623.4223.7123.3223.3423.340.04%93,573
May 22, 202623.7924.0323.5523.5723.331.03%61,869
May 21, 202623.3723.6023.1623.3323.09-1.56%75,060
May 20, 202623.1923.8723.0823.7023.461.07%93,395
May 19, 202623.7723.8623.4323.4523.211.56%135,551
May 18, 202622.9023.1022.7023.0922.86-0.04%90,833
May 15, 202623.0623.1522.8923.1022.871.63%92,864
May 14, 202622.5622.9922.4022.7322.501.70%139,009
May 13, 202622.3222.4021.9922.3522.12-1.19%142,756
May 12, 202622.6622.6822.4022.6222.39-0.85%136,330
May 11, 202623.1223.1322.7522.8222.58-1.53%113,814
May 8, 202623.4523.4622.9223.1722.94-99,950
May 7, 202623.1723.4323.1223.1722.94-0.34%155,154
May 6, 202623.4223.4523.1723.2523.011.31%78,639