Dassault Aviation société anonyme (DUAVF)
OTCMKTS · Delayed Price · Currency is USD
362.00
+1.01 (0.28%)
At close: Mar 27, 2026
DUAVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 358.33 | 362.88 | 358.33 | 362.00 | 362.00 | 0.28% | 147 |
| Mar 26, 2026 | 369.00 | 369.00 | 360.76 | 360.99 | 360.99 | -2.17% | 55 |
| Mar 25, 2026 | 370.00 | 370.00 | 369.00 | 369.00 | 369.00 | -4.53% | 457 |
| Mar 23, 2026 | 369.00 | 386.50 | 369.00 | 386.50 | 386.50 | 4.60% | 268 |
| Mar 20, 2026 | 395.00 | 395.00 | 369.00 | 369.50 | 369.50 | -5.13% | 154 |
| Mar 19, 2026 | 399.15 | 399.15 | 389.01 | 389.50 | 389.50 | 0.21% | 86 |
| Mar 18, 2026 | 413.60 | 413.60 | 388.65 | 388.69 | 388.69 | -2.99% | 130 |
| Mar 17, 2026 | 385.00 | 400.68 | 385.00 | 400.68 | 400.68 | -1.45% | 314 |
| Mar 16, 2026 | 385.45 | 412.84 | 385.45 | 406.55 | 406.55 | 5.46% | 58 |
| Mar 13, 2026 | 402.00 | 416.49 | 385.50 | 385.50 | 385.50 | -2.41% | 640 |
| Mar 11, 2026 | 405.10 | 405.10 | 381.11 | 395.00 | 395.00 | -1.99% | 50 |
| Mar 10, 2026 | 386.90 | 403.00 | 386.90 | 403.00 | 403.00 | 2.98% | 165 |
| Mar 9, 2026 | 371.35 | 391.33 | 371.35 | 391.33 | 391.33 | 5.95% | 130 |
| Mar 6, 2026 | 387.00 | 387.00 | 369.35 | 369.35 | 369.35 | 0.11% | 41 |
| Mar 5, 2026 | 386.30 | 401.85 | 363.32 | 368.95 | 368.95 | -9.56% | 341 |
| Mar 4, 2026 | 390.15 | 415.00 | 390.15 | 407.96 | 407.96 | 7.82% | 114 |
| Mar 3, 2026 | 390.42 | 395.00 | 378.38 | 378.38 | 378.38 | -8.88% | 17 |
| Mar 2, 2026 | 395.15 | 415.50 | 395.15 | 415.25 | 415.25 | 5.10% | 214 |
| Feb 27, 2026 | 411.82 | 411.82 | 395.11 | 395.11 | 395.11 | -4.10% | 20 |
| Feb 26, 2026 | 400.00 | 418.19 | 395.95 | 412.00 | 412.00 | -0.86% | 1,212 |
| Feb 25, 2026 | 400.00 | 415.56 | 396.11 | 415.56 | 415.56 | 2.19% | 175 |
| Feb 24, 2026 | 401.11 | 419.61 | 401.11 | 406.65 | 406.65 | -1.93% | 231 |
| Feb 23, 2026 | 408.38 | 416.60 | 408.38 | 414.64 | 414.64 | -0.44% | 515 |
| Feb 20, 2026 | 419.96 | 425.30 | 415.98 | 416.49 | 416.49 | 1.14% | 54 |
| Feb 19, 2026 | 419.96 | 419.99 | 410.53 | 411.79 | 411.79 | -1.95% | 146 |
| Feb 18, 2026 | 415.00 | 420.00 | 415.00 | 419.96 | 419.96 | 4.03% | 118 |
| Feb 17, 2026 | 408.00 | 410.00 | 390.42 | 403.70 | 403.70 | -1.06% | 1,065 |
| Feb 13, 2026 | 400.00 | 408.01 | 392.50 | 408.01 | 408.01 | 7.82% | 162 |
| Feb 12, 2026 | 402.10 | 402.30 | 378.41 | 378.41 | 378.41 | 2.27% | 12,549 |
| Feb 11, 2026 | 370.50 | 370.50 | 370.00 | 370.02 | 370.02 | -4.60% | 306 |
| Feb 10, 2026 | 405.00 | 405.00 | 387.87 | 387.87 | 387.87 | -2.45% | 236 |
| Feb 9, 2026 | 380.00 | 412.74 | 380.00 | 397.60 | 397.60 | 7.46% | 158 |
| Feb 6, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 100 |
| Feb 5, 2026 | 386.79 | 386.79 | 364.32 | 370.00 | 370.00 | -3.79% | 96 |
| Feb 4, 2026 | 386.89 | 386.89 | 374.19 | 384.59 | 384.59 | 0.59% | 241 |
| Feb 3, 2026 | 382.32 | 382.32 | 382.32 | 382.32 | 382.32 | 2.29% | 5 |
| Feb 2, 2026 | 392.36 | 392.36 | 373.75 | 373.75 | 373.75 | -2.54% | 5 |
| 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 |