Dassault Aviation société anonyme (DUAVF)
OTCMKTS · Delayed Price · Currency is USD
360.39
-1.54 (-0.42%)
Aug 10, 2026, 4:00 PM EST
DUAVF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 373.08 | 373.08 | 360.39 | 360.39 | 360.39 | -0.42% | 21 |
| Aug 7, 2026 | 367.00 | 367.00 | 361.93 | 361.93 | 361.93 | -0.09% | 90 |
| Aug 6, 2026 | 374.99 | 374.99 | 362.25 | 362.25 | 362.25 | -3.40% | 135 |
| Aug 5, 2026 | 362.00 | 374.99 | 362.00 | 374.99 | 374.99 | 10.21% | 56 |
| Aug 4, 2026 | 371.21 | 371.21 | 340.25 | 340.25 | 340.25 | -2.78% | 5 |
| Aug 3, 2026 | 349.97 | 349.97 | 349.97 | 349.97 | 349.97 | -0.29% | 6 |
| Jul 30, 2026 | 350.00 | 351.00 | 350.00 | 351.00 | 351.00 | 0.57% | 10 |
| Jul 29, 2026 | 347.11 | 349.00 | 347.11 | 349.00 | 349.00 | -5.68% | 174 |
| Jul 28, 2026 | 366.42 | 370.00 | 351.69 | 370.00 | 370.00 | 3.64% | 40 |
| Jul 27, 2026 | 345.00 | 363.44 | 345.00 | 357.01 | 357.01 | 2.01% | 452 |
| Jul 24, 2026 | 330.25 | 356.62 | 330.25 | 349.96 | 349.96 | 2.09% | 281 |
| Jul 23, 2026 | 342.75 | 360.00 | 342.75 | 342.79 | 342.79 | 3.47% | 79 |
| Jul 22, 2026 | 322.00 | 331.30 | 322.00 | 331.30 | 331.30 | 3.15% | 47 |
| Jul 20, 2026 | 316.00 | 321.53 | 316.00 | 321.20 | 321.20 | -1.32% | 45 |
| Jul 17, 2026 | 316.21 | 325.50 | 316.21 | 325.50 | 325.50 | 1.21% | 181 |
| Jul 16, 2026 | 305.50 | 321.73 | 305.50 | 321.59 | 321.59 | -0.18% | 2,487 |
| Jul 15, 2026 | 326.81 | 326.81 | 322.17 | 322.17 | 322.17 | -1.42% | 46 |
| Jul 14, 2026 | 326.81 | 326.81 | 326.81 | 326.81 | 326.81 | -0.56% | 10 |
| Jul 13, 2026 | 320.00 | 329.09 | 320.00 | 328.66 | 328.66 | 2.71% | 56 |
| Jul 9, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -4.79% | 8 |
| Jul 8, 2026 | 339.77 | 339.77 | 336.09 | 336.09 | 336.09 | -3.98% | 2 |
| Jul 7, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -0.14% | 3 |
| Jul 6, 2026 | 350.00 | 350.50 | 348.80 | 350.50 | 350.50 | -1.60% | 75 |
| Jul 2, 2026 | 347.38 | 356.21 | 347.38 | 356.21 | 356.21 | 6.46% | 222 |
| Jul 1, 2026 | 334.53 | 334.60 | 334.53 | 334.60 | 334.60 | 2.94% | 102 |
| Jun 30, 2026 | 320.40 | 337.96 | 310.34 | 325.05 | 325.05 | 5.36% | 108 |
| Jun 29, 2026 | 339.22 | 339.22 | 308.50 | 308.50 | 308.50 | -0.76% | 72 |
| 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 |