Dassault Systèmes SE (DASTY)
OTCMKTS · Delayed Price · Currency is USD
25.93
+0.86 (3.43%)
Oct 15, 2026, 3:59 PM EST
DASTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.38 | 25.97 | 25.38 | 25.93 | 25.93 | 3.43% | 547,443 |
| Oct 14, 2026 | 24.89 | 25.08 | 24.83 | 25.07 | 25.07 | -0.63% | 64,598 |
| Oct 13, 2026 | 25.16 | 25.40 | 25.16 | 25.23 | 25.23 | 2.06% | 122,250 |
| Oct 12, 2026 | 24.68 | 24.90 | 24.59 | 24.72 | 24.72 | 1.10% | 81,354 |
| Oct 9, 2026 | 24.44 | 24.54 | 24.23 | 24.45 | 24.45 | -0.20% | 243,564 |
| Oct 8, 2026 | 24.20 | 24.50 | 24.07 | 24.50 | 24.50 | 1.28% | 139,856 |
| Oct 7, 2026 | 24.21 | 24.31 | 23.87 | 24.19 | 24.19 | 0.29% | 146,801 |
| Oct 6, 2026 | 24.19 | 24.41 | 24.11 | 24.12 | 24.12 | 0.12% | 228,520 |
| Oct 5, 2026 | 23.88 | 24.27 | 23.83 | 24.09 | 24.09 | 3.88% | 219,447 |
| Oct 2, 2026 | 23.31 | 23.41 | 23.09 | 23.19 | 23.19 | 0.30% | 188,767 |
| Oct 1, 2026 | 23.52 | 23.54 | 22.97 | 23.12 | 23.12 | 0.87% | 292,952 |
| Sep 30, 2026 | 22.99 | 23.26 | 22.92 | 22.92 | 22.92 | -2.01% | 381,380 |
| Sep 29, 2026 | 23.45 | 23.58 | 23.22 | 23.39 | 23.39 | -1.81% | 391,379 |
| Sep 28, 2026 | 23.86 | 24.16 | 23.65 | 23.82 | 23.82 | -0.54% | 303,298 |
| Sep 25, 2026 | 24.18 | 24.28 | 23.79 | 23.95 | 23.95 | -0.73% | 76,023 |
| Sep 24, 2026 | 24.05 | 24.29 | 23.82 | 24.13 | 24.13 | 0.48% | 87,137 |
| Sep 23, 2026 | 24.05 | 24.20 | 23.88 | 24.01 | 24.01 | -0.08% | 55,173 |
| Sep 22, 2026 | 24.32 | 24.32 | 23.77 | 24.03 | 24.03 | 0.46% | 68,551 |
| Sep 21, 2026 | 24.05 | 24.12 | 23.86 | 23.92 | 23.92 | 1.70% | 59,977 |
| Sep 18, 2026 | 23.56 | 23.59 | 23.33 | 23.52 | 23.52 | 0.17% | 102,845 |
| Sep 17, 2026 | 23.51 | 23.69 | 23.27 | 23.48 | 23.48 | -1.43% | 71,361 |
| Sep 16, 2026 | 23.94 | 24.24 | 23.57 | 23.82 | 23.82 | -1.63% | 152,859 |
| Sep 15, 2026 | 23.65 | 24.33 | 23.60 | 24.22 | 24.22 | -1.65% | 86,559 |
| Sep 14, 2026 | 24.57 | 24.66 | 24.40 | 24.62 | 24.62 | 5.17% | 68,143 |
| Sep 11, 2026 | 23.33 | 23.62 | 23.26 | 23.41 | 23.41 | -0.55% | 49,504 |
| Sep 10, 2026 | 23.45 | 23.66 | 23.39 | 23.54 | 23.54 | 0.77% | 77,126 |
| Sep 9, 2026 | 23.86 | 23.90 | 23.33 | 23.36 | 23.36 | -1.35% | 95,207 |
| Sep 8, 2026 | 23.87 | 23.87 | 23.55 | 23.68 | 23.68 | -2.75% | 61,361 |
| Sep 4, 2026 | 24.95 | 24.96 | 24.32 | 24.35 | 24.35 | -6.78% | 64,312 |
| Sep 3, 2026 | 25.98 | 26.27 | 25.85 | 26.12 | 26.12 | 2.15% | 97,876 |
| Sep 2, 2026 | 25.83 | 25.91 | 25.54 | 25.57 | 25.57 | -0.85% | 37,429 |
| Sep 1, 2026 | 26.13 | 26.24 | 25.68 | 25.79 | 25.79 | -2.57% | 162,396 |
| Aug 31, 2026 | 26.44 | 26.54 | 26.34 | 26.47 | 26.47 | -0.45% | 66,546 |
| Aug 28, 2026 | 26.76 | 26.91 | 26.59 | 26.59 | 26.59 | -1.19% | 147,518 |
| Aug 27, 2026 | 26.53 | 26.91 | 26.53 | 26.91 | 26.91 | 2.51% | 98,742 |
| Aug 26, 2026 | 26.20 | 26.43 | 26.15 | 26.25 | 26.25 | -0.38% | 60,524 |
| Aug 25, 2026 | 26.11 | 26.38 | 26.05 | 26.35 | 26.35 | -0.26% | 54,384 |
| Aug 24, 2026 | 26.01 | 26.47 | 26.01 | 26.42 | 26.42 | 0.99% | 66,971 |
| Aug 21, 2026 | 25.79 | 26.21 | 25.76 | 26.16 | 26.16 | 0.85% | 77,152 |
| Aug 20, 2026 | 26.00 | 26.00 | 25.71 | 25.94 | 25.94 | 0.24% | 55,470 |
| Aug 19, 2026 | 25.33 | 25.96 | 25.33 | 25.88 | 25.88 | 2.20% | 37,248 |
| Aug 18, 2026 | 25.16 | 25.44 | 25.16 | 25.32 | 25.32 | 2.76% | 116,185 |
| Aug 17, 2026 | 24.83 | 24.95 | 24.64 | 24.64 | 24.64 | -1.64% | 59,154 |
| Aug 14, 2026 | 25.38 | 25.38 | 24.91 | 25.05 | 25.05 | 2.20% | 76,558 |
| Aug 13, 2026 | 24.34 | 24.60 | 23.97 | 24.51 | 24.51 | -0.57% | 120,849 |
| Aug 12, 2026 | 24.79 | 25.01 | 24.59 | 24.65 | 24.65 | -2.91% | 103,727 |
| Aug 11, 2026 | 25.42 | 25.53 | 25.14 | 25.39 | 25.39 | -0.31% | 63,312 |
| Aug 10, 2026 | 25.28 | 25.59 | 25.26 | 25.47 | 25.47 | -1.39% | 81,877 |
| Aug 7, 2026 | 25.47 | 25.92 | 25.47 | 25.83 | 25.83 | 3.11% | 52,059 |
| Aug 6, 2026 | 24.93 | 25.19 | 24.80 | 25.05 | 25.05 | 1.38% | 44,451 |