Dassault Systèmes SE (DASTY)
OTCMKTS · Delayed Price · Currency is USD
28.75
+0.27 (0.95%)
At close: Nov 13, 2026
DASTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.61 | 28.80 | 28.49 | 28.75 | 28.75 | 0.95% | 222,945 |
| Nov 12, 2026 | 28.18 | 28.58 | 27.98 | 28.48 | 28.48 | 1.06% | 503,774 |
| Nov 11, 2026 | 28.25 | 28.41 | 28.12 | 28.18 | 28.18 | -0.18% | 317,981 |
| Nov 10, 2026 | 28.57 | 28.57 | 28.09 | 28.23 | 28.23 | -2.42% | 430,733 |
| Nov 9, 2026 | 29.14 | 29.18 | 28.75 | 28.93 | 28.93 | 0.14% | 71,386 |
| Nov 6, 2026 | 28.68 | 28.89 | 28.58 | 28.89 | 28.89 | -1.37% | 99,706 |
| Nov 5, 2026 | 29.24 | 29.50 | 29.05 | 29.29 | 29.29 | 0.86% | 235,756 |
| Nov 4, 2026 | 29.02 | 29.13 | 28.82 | 29.04 | 29.04 | 3.90% | 148,936 |
| Nov 3, 2026 | 27.68 | 28.10 | 27.62 | 27.95 | 27.95 | -2.38% | 103,665 |
| Nov 2, 2026 | 28.55 | 28.77 | 28.34 | 28.63 | 28.63 | 1.38% | 382,134 |
| Oct 30, 2026 | 28.56 | 28.61 | 28.09 | 28.24 | 28.24 | 0.64% | 62,235 |
| Oct 29, 2026 | 27.72 | 28.12 | 27.49 | 28.06 | 28.06 | 6.05% | 352,092 |
| Oct 28, 2026 | 26.31 | 26.97 | 26.13 | 26.46 | 26.46 | -3.99% | 548,187 |
| Oct 27, 2026 | 27.59 | 27.77 | 27.36 | 27.56 | 27.56 | 0.40% | 225,758 |
| Oct 26, 2026 | 27.28 | 27.66 | 27.21 | 27.45 | 27.45 | 0.33% | 151,621 |
| Oct 23, 2026 | 27.09 | 27.42 | 27.06 | 27.36 | 27.36 | 1.60% | 121,659 |
| Oct 22, 2026 | 26.75 | 27.06 | 26.66 | 26.93 | 26.93 | 2.05% | 83,579 |
| Oct 21, 2026 | 26.33 | 26.50 | 26.13 | 26.39 | 26.39 | 0.88% | 39,095 |
| Oct 20, 2026 | 26.09 | 26.23 | 25.96 | 26.16 | 26.16 | 0.19% | 45,116 |
| Oct 19, 2026 | 25.85 | 26.16 | 25.84 | 26.11 | 26.11 | 0.66% | 151,818 |
| Oct 16, 2026 | 26.38 | 26.47 | 25.79 | 25.94 | 25.94 | 0.04% | 287,452 |
| Oct 15, 2026 | 25.27 | 25.99 | 25.27 | 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 |