Dassault Aviation société anonyme (DUAVF)
OTCMKTS · Delayed Price · Currency is USD
311.00
+4.98 (1.63%)
Aug 1, 2025, 3:41 PM EDT
DUAVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 306.00 | 312.67 | 306.00 | 311.00 | 311.00 | 1.63% | 527 |
| Jul 31, 2025 | 306.03 | 310.00 | 306.02 | 306.02 | 306.02 | -1.69% | 273 |
| Jul 30, 2025 | 312.00 | 312.00 | 300.01 | 311.29 | 311.29 | -1.02% | 105 |
| Jul 29, 2025 | 311.61 | 316.50 | 311.61 | 314.50 | 314.50 | 0.87% | 88 |
| Jul 28, 2025 | 311.80 | 320.00 | 311.05 | 311.80 | 311.80 | 1.89% | 114 |
| Jul 25, 2025 | 301.00 | 313.82 | 301.00 | 306.02 | 306.02 | -3.47% | 339 |
| Jul 24, 2025 | 310.00 | 323.51 | 310.00 | 317.01 | 317.01 | -1.85% | 2,332 |
| Jul 23, 2025 | 298.10 | 323.02 | 298.10 | 323.00 | 323.00 | -1.37% | 850 |
| Jul 22, 2025 | 334.00 | 334.00 | 327.35 | 327.50 | 327.50 | -4.39% | 807 |
| Jul 21, 2025 | 349.15 | 349.15 | 335.00 | 342.53 | 342.53 | -4.94% | 378 |
| Jul 18, 2025 | 335.00 | 360.34 | 335.00 | 360.34 | 360.34 | 6.36% | 25 |
| Jul 17, 2025 | 342.00 | 344.35 | 335.00 | 338.80 | 338.80 | -0.91% | 223 |
| Jul 16, 2025 | 340.00 | 342.99 | 334.75 | 341.93 | 341.93 | -0.31% | 144 |
| Jul 15, 2025 | 360.00 | 360.00 | 343.00 | 343.00 | 343.00 | -5.66% | 309 |
| Jul 14, 2025 | 374.96 | 374.96 | 358.80 | 363.60 | 363.60 | 2.57% | 209 |
| Jul 11, 2025 | 354.98 | 354.98 | 349.00 | 354.48 | 354.48 | 3.52% | 90 |
| Jul 10, 2025 | 346.37 | 349.00 | 342.43 | 342.43 | 342.43 | -1.83% | 490 |
| Jul 9, 2025 | 343.00 | 348.81 | 343.00 | 348.81 | 348.81 | 1.69% | 538 |
| Jul 8, 2025 | 347.10 | 347.10 | 334.75 | 343.00 | 343.00 | -1.11% | 194 |
| Jul 7, 2025 | 344.70 | 346.85 | 344.70 | 346.85 | 346.85 | 0.51% | 432 |
| Jul 3, 2025 | 345.00 | 351.91 | 333.10 | 345.08 | 345.08 | -0.53% | 365 |
| Jul 2, 2025 | 338.21 | 358.03 | 332.85 | 346.93 | 346.93 | 5.47% | 77 |
| Jul 1, 2025 | 344.18 | 353.00 | 328.94 | 328.94 | 328.94 | -6.93% | 224 |
| Jun 30, 2025 | 360.49 | 360.99 | 336.12 | 353.42 | 353.42 | 0.12% | 158 |
| Jun 27, 2025 | 356.03 | 356.03 | 348.60 | 353.01 | 353.01 | -0.28% | 30 |
| Jun 26, 2025 | 360.00 | 361.00 | 349.25 | 354.00 | 354.00 | 0.71% | 596 |
| Jun 25, 2025 | 339.53 | 359.26 | 339.53 | 351.50 | 351.50 | 3.53% | 420 |
| Jun 24, 2025 | 350.00 | 356.84 | 335.15 | 339.53 | 339.53 | -4.63% | 832 |
| Jun 23, 2025 | 352.00 | 359.96 | 345.95 | 356.00 | 356.00 | 1.02% | 252 |
| Jun 20, 2025 | 366.35 | 366.35 | 352.42 | 352.42 | 352.42 | 0.69% | 87 |
| Jun 18, 2025 | 353.00 | 355.75 | 350.01 | 350.01 | 350.01 | -0.79% | 97 |
| Jun 17, 2025 | 340.00 | 352.81 | 340.00 | 352.81 | 352.81 | 0.63% | 35 |
| Jun 16, 2025 | 350.47 | 353.67 | 345.75 | 350.61 | 350.61 | -0.20% | 42 |
| Jun 13, 2025 | 355.86 | 355.90 | 345.50 | 351.30 | 351.30 | -0.23% | 21 |
| Jun 12, 2025 | 352.95 | 360.00 | 347.30 | 352.12 | 352.12 | -3.12% | 80 |
| Jun 11, 2025 | 340.00 | 363.45 | 340.00 | 363.45 | 363.45 | 6.89% | 231 |
| Jun 10, 2025 | 345.00 | 360.68 | 340.01 | 340.01 | 340.01 | -3.57% | 323 |
| Jun 9, 2025 | 368.07 | 368.07 | 348.90 | 352.61 | 352.61 | -5.97% | 410 |
| Jun 6, 2025 | 350.01 | 375.10 | 349.65 | 375.00 | 375.00 | 1.90% | 101 |
| Jun 5, 2025 | 359.45 | 379.00 | 359.45 | 368.00 | 368.00 | 1.66% | 149 |
| Jun 4, 2025 | 363.00 | 367.00 | 355.00 | 362.00 | 362.00 | -1.50% | 244 |
| Jun 3, 2025 | 383.58 | 383.58 | 367.50 | 367.50 | 367.50 | -1.24% | 403 |
| Jun 2, 2025 | 372.31 | 382.00 | 359.70 | 372.13 | 372.13 | 1.85% | 194 |
| May 30, 2025 | 371.90 | 371.90 | 360.02 | 365.38 | 365.38 | 1.05% | 112 |
| May 29, 2025 | 366.00 | 368.61 | 360.00 | 361.58 | 361.58 | 0.44% | 108 |
| May 28, 2025 | 355.00 | 373.30 | 355.00 | 360.00 | 360.00 | 1.62% | 881 |
| May 27, 2025 | 349.00 | 355.00 | 349.00 | 354.25 | 354.25 | 1.21% | 263 |
| May 23, 2025 | 329.90 | 350.10 | 329.90 | 350.00 | 350.00 | - | 24 |
| May 22, 2025 | 336.62 | 350.00 | 336.25 | 350.00 | 350.00 | -1.69% | 70 |
| May 21, 2025 | 363.75 | 363.75 | 342.95 | 356.00 | 356.00 | 2.76% | 1,161 |