Dassault Aviation société anonyme (DUAVF)
OTCMKTS · Delayed Price · Currency is USD
380.00
-9.00 (-2.31%)
Jan 30, 2026, 9:30 AM EST
DUAVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 399.10 | 399.10 | 374.07 | 383.48 | 383.48 | -1.42% | 130 |
| Jan 29, 2026 | 395.90 | 402.76 | 386.38 | 389.00 | 389.00 | 1.64% | 126 |
| Jan 28, 2026 | 411.39 | 411.41 | 382.74 | 382.74 | 382.74 | -6.65% | 229 |
| Jan 27, 2026 | 400.00 | 416.61 | 400.00 | 410.00 | 410.00 | 7.28% | 95 |
| Jan 26, 2026 | 395.00 | 410.59 | 382.19 | 382.19 | 382.19 | -7.32% | 410 |
| Jan 23, 2026 | 381.40 | 412.36 | 380.00 | 412.36 | 412.36 | 8.10% | 38 |
| Jan 22, 2026 | 394.92 | 394.92 | 374.00 | 381.46 | 381.46 | -2.29% | 333 |
| Jan 21, 2026 | 402.42 | 402.42 | 380.54 | 390.41 | 390.41 | -0.91% | 139 |
| Jan 20, 2026 | 383.00 | 405.53 | 378.00 | 394.00 | 394.00 | 6.46% | 966 |
| Jan 16, 2026 | 361.70 | 370.10 | 361.70 | 370.10 | 370.10 | 2.32% | 23 |
| Jan 15, 2026 | 361.73 | 361.73 | 361.73 | 361.73 | 361.73 | 1.44% | 11 |
| Jan 14, 2026 | 362.00 | 364.25 | 356.59 | 356.59 | 356.59 | -1.95% | 51 |
| Jan 13, 2026 | 348.55 | 376.39 | 348.55 | 363.69 | 363.69 | -0.36% | 78 |
| Jan 12, 2026 | 372.60 | 374.34 | 360.70 | 365.00 | 365.00 | - | 132 |
| Jan 9, 2026 | 360.00 | 365.00 | 360.00 | 365.00 | 365.00 | 2.64% | 17 |
| Jan 8, 2026 | 355.64 | 360.10 | 351.18 | 355.61 | 355.61 | 2.94% | 220 |
| Jan 7, 2026 | 350.00 | 354.61 | 345.44 | 345.44 | 345.44 | 1.60% | 399 |
| Jan 6, 2026 | 342.19 | 344.00 | 334.04 | 340.00 | 340.00 | -0.17% | 99 |
| Jan 5, 2026 | 324.05 | 342.07 | 324.05 | 340.59 | 340.59 | 2.59% | 84 |
| Jan 2, 2026 | 323.00 | 332.00 | 323.00 | 332.00 | 332.00 | 5.75% | 185 |
| Dec 31, 2025 | 313.63 | 313.96 | 308.43 | 313.94 | 313.94 | -0.34% | 52 |
| Dec 30, 2025 | 313.93 | 318.00 | 313.22 | 315.00 | 315.00 | -1.87% | 160 |
| Dec 29, 2025 | 320.40 | 321.04 | 319.08 | 321.00 | 321.00 | 0.19% | 203 |
| Dec 26, 2025 | 319.10 | 322.87 | 319.10 | 320.41 | 320.41 | 0.44% | 322 |
| Dec 24, 2025 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | -0.09% | 100 |
| Dec 23, 2025 | 320.00 | 320.00 | 319.30 | 319.30 | 319.30 | -0.99% | 33 |
| Dec 22, 2025 | 314.34 | 322.50 | 314.34 | 322.50 | 322.50 | 0.48% | 18 |
| Dec 19, 2025 | 320.98 | 320.98 | 314.16 | 320.95 | 320.95 | -1.62% | 14 |
| Dec 18, 2025 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | - | 1 |
| Dec 17, 2025 | 327.60 | 327.60 | 326.25 | 326.25 | 326.25 | 0.32% | 8 |
| Dec 16, 2025 | 325.20 | 325.20 | 315.18 | 325.20 | 325.20 | -0.09% | 326 |
| Dec 15, 2025 | 307.00 | 325.50 | 307.00 | 325.50 | 325.50 | 5.68% | 163 |
| Dec 12, 2025 | 312.71 | 316.40 | 308.00 | 308.00 | 308.00 | -3.45% | 299 |
| Dec 11, 2025 | 326.70 | 326.70 | 319.00 | 319.00 | 319.00 | 3.24% | 164 |
| Dec 10, 2025 | 325.00 | 325.00 | 309.00 | 309.00 | 309.00 | -4.99% | 580 |
| Dec 9, 2025 | 310.75 | 337.17 | 310.75 | 325.22 | 325.22 | 3.93% | 174 |
| Dec 8, 2025 | 312.92 | 312.92 | 312.92 | 312.92 | 312.92 | -1.86% | 30 |
| Dec 5, 2025 | 313.15 | 326.62 | 308.37 | 318.85 | 318.85 | 1.54% | 47 |
| Dec 4, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -0.47% | 27 |
| Dec 3, 2025 | 318.41 | 320.96 | 314.48 | 315.48 | 315.48 | 2.43% | 178 |
| Dec 2, 2025 | 310.88 | 313.21 | 308.00 | 308.00 | 308.00 | -0.16% | 106 |
| Dec 1, 2025 | 310.88 | 310.88 | 308.50 | 308.50 | 308.50 | -3.11% | 43 |
| Nov 28, 2025 | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | 4.26% | 1 |
| Nov 26, 2025 | 315.00 | 315.00 | 305.38 | 305.38 | 305.38 | -3.82% | 101 |
| Nov 25, 2025 | 302.22 | 317.51 | 302.22 | 317.51 | 317.50 | 2.75% | 2,249 |
| Nov 24, 2025 | 305.00 | 314.00 | 305.00 | 309.00 | 309.00 | -0.32% | 95 |
| Nov 21, 2025 | 315.00 | 315.00 | 305.00 | 310.00 | 310.00 | -6.06% | 59 |
| Nov 20, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1.50% | 100 |
| Nov 19, 2025 | 335.21 | 335.21 | 325.13 | 325.13 | 325.13 | -3.81% | 442 |
| Nov 18, 2025 | 345.00 | 345.00 | 338.00 | 338.00 | 338.00 | 0.13% | 4 |