Dassault Aviation société anonyme (DUAVF)
OTCMKTS · Delayed Price · Currency is USD
345.88
+21.99 (6.79%)
At close: Nov 9, 2026
DUAVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 342.85 | 355.21 | 339.79 | 345.88 | 345.88 | 6.79% | 31 |
| Nov 6, 2026 | 340.25 | 340.25 | 323.39 | 323.89 | 323.89 | -4.10% | 226 |
| Nov 4, 2026 | 345.50 | 346.43 | 332.21 | 337.73 | 337.73 | -2.11% | 88 |
| Nov 3, 2026 | 343.26 | 345.00 | 343.26 | 345.00 | 345.00 | -0.58% | 25 |
| Oct 30, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 2.66% | 267 |
| Oct 28, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -0.07% | 25 |
| Oct 22, 2026 | 335.00 | 338.25 | 335.00 | 338.25 | 338.25 | 2.27% | 20 |
| Oct 21, 2026 | 330.75 | 330.75 | 330.75 | 330.75 | 330.75 | -2.72% | 20 |
| Oct 19, 2026 | 330.00 | 340.00 | 330.00 | 340.00 | 340.00 | 1.86% | 251 |
| Oct 15, 2026 | 325.00 | 346.60 | 325.00 | 333.79 | 333.79 | 4.88% | 28 |
| Oct 14, 2026 | 318.25 | 318.25 | 318.25 | 318.25 | 318.25 | -0.55% | 404 |
| Oct 13, 2026 | 305.50 | 320.00 | 305.50 | 320.00 | 320.00 | 1.91% | 18 |
| Oct 12, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | 1 |
| Oct 9, 2026 | 313.99 | 314.00 | 313.99 | 314.00 | 314.00 | -1.88% | 159 |
| Oct 8, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 27 |
| Oct 7, 2026 | 314.55 | 320.00 | 314.55 | 320.00 | 320.00 | 0.88% | 842 |
| Oct 6, 2026 | 319.88 | 319.88 | 314.55 | 317.22 | 317.22 | -5.95% | 173 |
| Oct 5, 2026 | 337.30 | 337.30 | 337.30 | 337.30 | 337.30 | 6.07% | 32 |
| Oct 2, 2026 | 320.00 | 320.00 | 312.11 | 318.00 | 318.00 | -0.80% | 26 |
| Oct 1, 2026 | 320.56 | 320.56 | 320.56 | 320.56 | 320.56 | 1.76% | 27 |
| Sep 30, 2026 | 311.00 | 315.00 | 311.00 | 315.00 | 315.00 | -4.55% | 16 |
| Sep 29, 2026 | 334.30 | 344.27 | 313.25 | 330.00 | 330.00 | -1.27% | 52 |
| Sep 28, 2026 | 324.67 | 334.23 | 317.41 | 334.23 | 334.23 | 0.59% | 84 |
| Sep 25, 2026 | 332.26 | 332.26 | 332.26 | 332.26 | 332.26 | - | 9 |
| Sep 24, 2026 | 346.70 | 346.70 | 332.26 | 332.26 | 332.26 | 2.53% | 345 |
| Sep 23, 2026 | 317.50 | 331.35 | 317.50 | 324.05 | 324.05 | 2.06% | 50 |
| Sep 21, 2026 | 317.00 | 341.06 | 317.00 | 317.51 | 317.51 | -4.65% | 213 |
| Sep 18, 2026 | 333.01 | 333.01 | 333.01 | 333.01 | 333.01 | - | 1 |
| Sep 17, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | -0.06% | 24 |
| Sep 16, 2026 | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | 0.84% | 105 |
| Sep 15, 2026 | 331.33 | 331.33 | 330.44 | 330.44 | 330.44 | 1.18% | 76 |
| Sep 14, 2026 | 326.60 | 326.60 | 326.60 | 326.60 | 326.60 | -1.33% | 1 |
| Sep 11, 2026 | 310.01 | 330.99 | 310.01 | 330.99 | 330.99 | 0.30% | 15 |
| Sep 10, 2026 | 325.73 | 330.00 | 325.73 | 330.00 | 330.00 | 4.76% | 24 |
| Sep 9, 2026 | 333.20 | 333.20 | 315.00 | 315.00 | 315.00 | -2.48% | 130 |
| Sep 8, 2026 | 323.00 | 325.03 | 317.00 | 323.00 | 323.00 | 1.69% | 1,056 |
| Sep 4, 2026 | 323.41 | 323.41 | 317.65 | 317.65 | 317.65 | -3.93% | 168 |
| Sep 3, 2026 | 322.85 | 330.66 | 322.85 | 330.66 | 330.66 | 5.88% | 670 |
| Sep 2, 2026 | 312.30 | 312.30 | 312.30 | 312.30 | 312.30 | 0.26% | 7 |
| Sep 1, 2026 | 326.00 | 326.00 | 311.50 | 311.50 | 311.50 | -5.32% | 505 |
| Aug 31, 2026 | 335.86 | 335.86 | 329.00 | 329.00 | 329.00 | -0.30% | 319 |
| Aug 28, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -1.79% | 104 |
| Aug 27, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -0.37% | 40 |
| Aug 25, 2026 | 344.87 | 344.87 | 334.92 | 337.23 | 337.23 | -2.21% | 28 |
| Aug 24, 2026 | 344.87 | 344.87 | 337.38 | 344.87 | 344.87 | -3.94% | 259 |
| Aug 21, 2026 | 347.00 | 363.00 | 344.24 | 359.00 | 359.00 | 4.89% | 282 |
| Aug 20, 2026 | 344.24 | 362.51 | 342.26 | 342.26 | 342.26 | -8.43% | 61 |
| Aug 19, 2026 | 347.25 | 373.76 | 347.25 | 373.76 | 373.76 | 2.26% | 2 |
| Aug 18, 2026 | 355.50 | 365.50 | 355.50 | 365.50 | 365.50 | 3.18% | 130 |
| Aug 17, 2026 | 376.88 | 376.88 | 353.50 | 354.25 | 354.25 | -3.02% | 25 |