Dassault Systèmes SE (DASTY)
OTCMKTS · Delayed Price · Currency is USD
25.89
+0.57 (2.25%)
Aug 19, 2026, 11:55 AM EST
DASTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 25.59 | 25.59 | 25.58 | 25.58 | - | 1.03% | - |
| 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 |
| Aug 5, 2026 | 25.03 | 25.05 | 24.71 | 24.71 | 24.71 | -0.12% | 52,501 |
| Aug 4, 2026 | 24.32 | 24.75 | 24.32 | 24.74 | 24.74 | 3.08% | 121,385 |
| Aug 3, 2026 | 24.57 | 24.70 | 23.90 | 24.00 | 24.00 | 3.23% | 309,480 |
| Jul 31, 2026 | 22.98 | 23.26 | 22.83 | 23.25 | 23.25 | 0.22% | 579,253 |
| Jul 30, 2026 | 23.57 | 23.63 | 23.15 | 23.20 | 23.20 | -3.09% | 502,491 |
| Jul 29, 2026 | 23.78 | 24.07 | 23.53 | 23.94 | 23.94 | 0.08% | 260,122 |
| Jul 28, 2026 | 23.34 | 23.95 | 23.32 | 23.92 | 23.92 | 3.10% | 128,875 |
| Jul 27, 2026 | 23.10 | 23.41 | 23.00 | 23.20 | 23.20 | 2.88% | 147,765 |
| Jul 24, 2026 | 22.59 | 22.74 | 22.38 | 22.55 | 22.55 | 7.43% | 438,378 |
| Jul 23, 2026 | 21.55 | 21.57 | 20.59 | 20.99 | 20.99 | 3.35% | 387,856 |
| Jul 22, 2026 | 20.60 | 20.62 | 20.21 | 20.31 | 20.31 | -1.12% | 145,293 |
| Jul 21, 2026 | 20.45 | 20.67 | 20.33 | 20.54 | 20.54 | -0.82% | 217,815 |
| Jul 20, 2026 | 20.50 | 20.81 | 20.35 | 20.71 | 20.71 | 1.07% | 621,147 |
| Jul 17, 2026 | 20.49 | 20.78 | 20.25 | 20.49 | 20.49 | -2.15% | 162,206 |
| Jul 16, 2026 | 21.01 | 21.05 | 20.75 | 20.94 | 20.94 | -0.71% | 169,019 |
| Jul 15, 2026 | 21.00 | 21.50 | 21.00 | 21.09 | 21.09 | 0.57% | 191,551 |
| Jul 14, 2026 | 20.55 | 21.17 | 20.52 | 20.97 | 20.97 | -0.76% | 176,478 |
| Jul 13, 2026 | 20.85 | 21.27 | 20.84 | 21.13 | 21.13 | 1.44% | 413,042 |
| Jul 10, 2026 | 21.01 | 21.07 | 20.69 | 20.83 | 20.83 | 0.05% | 166,137 |
| Jul 9, 2026 | 20.48 | 20.87 | 20.37 | 20.82 | 20.82 | 1.22% | 208,163 |
| Jul 8, 2026 | 20.48 | 20.65 | 20.23 | 20.57 | 20.57 | -3.20% | 185,350 |
| Jul 7, 2026 | 21.39 | 21.44 | 21.16 | 21.25 | 21.25 | 0.76% | 263,307 |
| Jul 6, 2026 | 20.94 | 21.12 | 20.61 | 21.09 | 21.09 | -1.17% | 241,023 |
| Jul 2, 2026 | 20.99 | 21.39 | 20.96 | 21.34 | 21.34 | 2.35% | 150,539 |
| Jul 1, 2026 | 20.51 | 20.93 | 20.48 | 20.85 | 20.85 | 2.61% | 149,039 |
| Jun 30, 2026 | 20.32 | 20.44 | 20.24 | 20.32 | 20.32 | -1.55% | 226,401 |
| Jun 29, 2026 | 20.80 | 20.82 | 20.58 | 20.64 | 20.64 | 1.67% | 214,077 |
| Jun 26, 2026 | 19.92 | 20.41 | 19.92 | 20.30 | 20.30 | 1.81% | 183,291 |
| Jun 25, 2026 | 19.92 | 20.22 | 19.83 | 19.94 | 19.94 | 1.53% | 209,465 |
| Jun 24, 2026 | 19.83 | 20.07 | 19.58 | 19.64 | 19.64 | -0.76% | 239,568 |
| Jun 23, 2026 | 19.89 | 19.99 | 19.78 | 19.79 | 19.79 | 2.27% | 429,813 |
| Jun 22, 2026 | 19.32 | 19.48 | 19.30 | 19.35 | 19.35 | -1.07% | 471,322 |
| Jun 18, 2026 | 19.46 | 19.64 | 19.32 | 19.56 | 19.56 | -0.71% | 247,315 |
| Jun 17, 2026 | 20.09 | 20.12 | 19.62 | 19.70 | 19.70 | -2.04% | 853,402 |
| Jun 16, 2026 | 20.25 | 20.32 | 20.06 | 20.11 | 20.11 | -0.20% | 155,527 |
| Jun 15, 2026 | 20.15 | 20.38 | 20.08 | 20.15 | 20.15 | 1.05% | 256,990 |
| Jun 12, 2026 | 20.17 | 20.22 | 19.87 | 19.94 | 19.94 | -7.09% | 260,135 |
| Jun 11, 2026 | 21.60 | 21.72 | 20.93 | 21.46 | 21.46 | -3.67% | 127,682 |
| Jun 10, 2026 | 22.20 | 22.58 | 22.17 | 22.28 | 22.28 | -2.33% | 45,876 |
| Jun 9, 2026 | 22.73 | 23.07 | 22.54 | 22.81 | 22.81 | -0.78% | 248,502 |