Dassault Aviation société anonyme (DUAVF)
OTCMKTS · Delayed Price · Currency is USD
310.86
-11.54 (-3.58%)
At close: Jun 26, 2026
DUAVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 311.45 | 339.02 | 310.63 | 310.86 | 310.86 | -3.58% | 378 |
| Jun 25, 2026 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | 0.12% | 1 |
| Jun 24, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -1.08% | 25 |
| Jun 23, 2026 | 338.72 | 353.80 | 325.50 | 325.50 | 325.50 | -0.91% | 209 |
| Jun 22, 2026 | 338.00 | 340.00 | 328.50 | 328.50 | 328.50 | -2.81% | 100 |
| Jun 18, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 0.15% | 50 |
| Jun 17, 2026 | 350.00 | 350.00 | 332.60 | 337.48 | 337.48 | 0.58% | 419 |
| Jun 16, 2026 | 365.10 | 365.10 | 331.90 | 335.52 | 335.52 | -3.83% | 37 |
| Jun 15, 2026 | 334.90 | 348.90 | 334.90 | 348.90 | 348.90 | 3.33% | 578 |
| Jun 12, 2026 | 340.70 | 340.70 | 329.84 | 337.65 | 337.65 | -2.13% | 167 |
| Jun 11, 2026 | 344.61 | 354.00 | 344.61 | 345.00 | 345.00 | -0.31% | 264 |
| Jun 10, 2026 | 333.70 | 346.48 | 332.95 | 346.07 | 346.07 | -3.56% | 332 |
| Jun 9, 2026 | 350.00 | 358.84 | 350.00 | 358.84 | 358.84 | 2.53% | 154 |
| Jun 8, 2026 | 338.00 | 360.00 | 338.00 | 350.00 | 350.00 | 1.45% | 137 |
| Jun 4, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | 1.91% | 1 |
| Jun 3, 2026 | 348.34 | 348.34 | 338.55 | 338.55 | 338.55 | -0.30% | 214 |
| Jun 2, 2026 | 323.39 | 349.50 | 323.39 | 339.57 | 339.57 | -4.89% | 60 |
| Jun 1, 2026 | 361.05 | 362.81 | 330.95 | 357.05 | 357.05 | -4.20% | 103 |
| May 29, 2026 | 358.44 | 372.70 | 358.44 | 372.70 | 372.70 | 8.34% | 75 |
| May 28, 2026 | 345.50 | 368.75 | 342.80 | 344.00 | 344.00 | - | 359 |
| May 27, 2026 | 344.33 | 344.33 | 342.66 | 344.00 | 344.00 | 4.54% | 330 |
| May 26, 2026 | 328.55 | 329.05 | 328.55 | 329.05 | 329.05 | -5.09% | 86 |
| May 22, 2026 | 345.06 | 346.68 | 334.50 | 346.68 | 346.68 | 7.92% | 80 |
| May 21, 2026 | 328.92 | 328.92 | 321.25 | 321.25 | 321.25 | 2.49% | 27 |
| May 19, 2026 | 313.45 | 313.45 | 313.45 | 313.45 | 313.45 | 0.49% | 172 |
| May 18, 2026 | 311.93 | 311.93 | 311.93 | 311.93 | 311.93 | -3.55% | 80 |
| May 15, 2026 | 323.32 | 335.00 | 323.32 | 323.43 | 323.42 | 0.03% | 117 |
| May 14, 2026 | 323.36 | 335.39 | 323.32 | 323.32 | 323.32 | -5.03% | 1,607 |
| May 13, 2026 | 340.44 | 340.44 | 340.44 | 340.44 | 340.43 | 5.73% | 1 |
| May 12, 2026 | 333.49 | 333.49 | 322.00 | 322.00 | 322.00 | -7.20% | 2,669 |
| May 11, 2026 | 346.97 | 346.97 | 346.97 | 346.97 | 346.97 | 1.16% | 30 |
| May 8, 2026 | 356.21 | 356.21 | 342.99 | 342.99 | 342.99 | -3.78% | 35 |
| May 7, 2026 | 344.95 | 356.45 | 344.95 | 356.45 | 356.45 | -3.65% | 57 |
| May 6, 2026 | 372.31 | 372.31 | 344.50 | 369.96 | 369.96 | 7.55% | 259 |
| May 5, 2026 | 344.50 | 344.50 | 344.00 | 344.00 | 344.00 | -2.69% | 80 |
| May 1, 2026 | 343.55 | 356.64 | 343.55 | 353.52 | 353.52 | 2.17% | 109 |
| Apr 30, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 2.47% | 18 |
| Apr 29, 2026 | 345.00 | 345.00 | 337.66 | 337.66 | 337.66 | -1.36% | 766 |
| Apr 28, 2026 | 342.31 | 342.31 | 342.31 | 342.31 | 342.31 | -3.25% | 56 |
| Apr 27, 2026 | 353.80 | 353.80 | 353.80 | 353.80 | 353.80 | 5.26% | 3 |
| Apr 24, 2026 | 365.68 | 365.68 | 336.12 | 336.12 | 336.12 | -7.03% | 637 |
| Apr 23, 2026 | 361.55 | 361.55 | 361.55 | 361.55 | 361.55 | -0.56% | 4 |
| Apr 22, 2026 | 352.00 | 366.11 | 352.00 | 363.58 | 363.58 | -2.03% | 74 |
| Apr 21, 2026 | 367.95 | 371.12 | 359.30 | 371.12 | 371.12 | -6.01% | 104 |
| Apr 20, 2026 | 365.00 | 394.85 | 365.00 | 394.85 | 394.85 | 1.50% | 28 |
| Apr 17, 2026 | 397.00 | 397.00 | 389.00 | 389.00 | 389.00 | 0.35% | 42 |
| Apr 16, 2026 | 387.64 | 387.64 | 387.64 | 387.64 | 387.64 | -0.19% | 10 |
| Apr 15, 2026 | 400.00 | 400.00 | 388.36 | 388.36 | 388.36 | -0.71% | 10 |
| Apr 14, 2026 | 396.23 | 396.23 | 385.50 | 391.12 | 391.12 | 3.48% | 66 |
| Apr 13, 2026 | 383.00 | 383.00 | 377.98 | 377.98 | 377.98 | -1.35% | 176 |