Dassault Aviation société anonyme (DUAVF)
OTCMKTS · Delayed Price · Currency is USD
363.58
-7.54 (-2.03%)
Apr 22, 2026, 2:22 PM EST
DUAVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |