Dassault Aviation société anonyme (DUAVF)
OTCMKTS · Delayed Price · Currency is USD
348.34
+8.77 (2.58%)
Jun 3, 2026, 10:27 AM EST
DUAVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 390.00 | 390.10 | 369.85 | 383.17 | 383.17 | -2.25% | 205 |
| Apr 9, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0.19% | 2 |
| Apr 8, 2026 | 391.25 | 391.25 | 391.25 | 391.25 | 391.25 | 1.36% | 20 |
| Apr 7, 2026 | 380.00 | 385.99 | 380.00 | 385.99 | 385.99 | -2.86% | 108 |
| Apr 6, 2026 | 397.34 | 397.34 | 397.34 | 397.34 | 397.34 | 5.96% | 31 |
| Apr 2, 2026 | 390.00 | 390.00 | 375.00 | 375.00 | 375.00 | -1.12% | 96 |
| Apr 1, 2026 | 373.80 | 408.01 | 373.80 | 379.25 | 379.25 | 4.22% | 729 |
| Mar 31, 2026 | 355.80 | 368.48 | 355.80 | 363.90 | 363.90 | -2.17% | 253 |
| Mar 30, 2026 | 362.00 | 371.96 | 352.50 | 371.96 | 371.96 | 2.75% | 116 |
| 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 |