Dassault Aviation société anonyme (DUAVF)
OTCMKTS · Delayed Price · Currency is USD
320.41
+1.40 (0.44%)
At close: Dec 26, 2025
DUAVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 342.00 | 342.68 | 337.56 | 337.56 | 337.56 | 1.62% | 149 |
| Nov 14, 2025 | 332.16 | 332.16 | 332.16 | 332.16 | 332.16 | 4.56% | 150 |
| Nov 13, 2025 | 317.68 | 317.68 | 317.68 | 317.68 | 317.68 | 0.23% | 20 |
| Nov 12, 2025 | 316.95 | 316.95 | 316.95 | 316.95 | 316.95 | - | 10 |
| Nov 11, 2025 | 315.95 | 316.96 | 315.95 | 316.96 | 316.96 | -0.63% | 174 |
| Nov 10, 2025 | 322.89 | 322.89 | 318.98 | 318.98 | 318.97 | 1.27% | 21 |
| Nov 6, 2025 | 310.50 | 314.99 | 308.00 | 314.99 | 314.99 | 1.45% | 88 |
| Nov 5, 2025 | 322.17 | 322.17 | 310.00 | 310.50 | 310.50 | -4.53% | 283 |
| Nov 4, 2025 | 325.23 | 325.23 | 325.23 | 325.23 | 325.23 | 0.96% | 8 |
| Nov 3, 2025 | 327.00 | 327.00 | 322.13 | 322.13 | 322.13 | -1.91% | 21 |
| Oct 31, 2025 | 310.00 | 328.40 | 310.00 | 328.40 | 328.40 | 3.38% | 138 |
| Oct 30, 2025 | 317.65 | 317.65 | 317.65 | 317.65 | 317.65 | - | 1 |
| Oct 29, 2025 | 328.00 | 328.00 | 317.65 | 317.65 | 317.65 | -3.27% | 342 |
| Oct 28, 2025 | 323.56 | 328.40 | 317.65 | 328.40 | 328.40 | 2.16% | 117 |
| Oct 27, 2025 | 311.20 | 324.50 | 311.20 | 321.45 | 321.45 | -1.17% | 232 |
| Oct 24, 2025 | 325.26 | 325.26 | 325.25 | 325.25 | 325.25 | 2.39% | 13 |
| Oct 23, 2025 | 325.00 | 328.50 | 317.65 | 317.65 | 317.65 | -0.73% | 86 |
| Oct 22, 2025 | 329.00 | 329.00 | 315.80 | 320.00 | 320.00 | -2.44% | 41 |
| Oct 21, 2025 | 312.00 | 328.00 | 312.00 | 328.00 | 328.00 | 5.13% | 173 |
| Oct 20, 2025 | 308.70 | 323.58 | 308.70 | 312.00 | 312.00 | -0.31% | 77 |
| Oct 17, 2025 | 310.08 | 312.98 | 310.08 | 312.98 | 312.98 | 1.62% | 1,465 |
| Oct 16, 2025 | 308.16 | 320.99 | 307.66 | 308.00 | 308.00 | -0.70% | 5,631 |
| Oct 15, 2025 | 311.31 | 317.62 | 310.16 | 310.17 | 310.17 | -2.00% | 212 |