Dassault Aviation société anonyme (VIE:DAA2)
Austria · Delayed Price · Currency is EUR 318.80
+1.00 (0.31%)
At close: Feb 4, 2026
VIE:DAA2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 317.20 | 318.80 | 315.60 | 318.80 | 318.80 | 0.31% | - |
| Feb 3, 2026 | 319.80 | 319.80 | 317.20 | 317.80 | 317.80 | -0.31% | - |
| Feb 2, 2026 | 317.20 | 319.60 | 317.20 | 318.80 | 318.80 | -0.13% | - |
| Jan 30, 2026 | 318.00 | 320.80 | 318.00 | 319.20 | 319.20 | -1.12% | - |
| Jan 29, 2026 | 326.60 | 326.60 | 322.80 | 322.80 | 322.80 | -1.47% | - |
| Jan 28, 2026 | 335.40 | 335.40 | 327.60 | 327.60 | 327.60 | -0.79% | - |
| Jan 27, 2026 | 327.20 | 330.20 | 327.20 | 330.20 | 330.20 | 0.12% | - |
| Jan 26, 2026 | 332.40 | 332.40 | 327.60 | 329.80 | 329.80 | -1.38% | - |
| Jan 23, 2026 | 319.80 | 334.40 | 319.80 | 334.40 | 334.40 | 3.40% | - |
| Jan 22, 2026 | 324.20 | 324.20 | 322.60 | 323.40 | 323.40 | -1.58% | - |
| Jan 21, 2026 | 332.60 | 333.40 | 328.60 | 328.60 | 328.60 | -0.79% | - |
| Jan 20, 2026 | 326.80 | 331.20 | 326.60 | 331.20 | 331.20 | 1.41% | - |
| Jan 19, 2026 | 324.60 | 329.00 | 324.60 | 326.60 | 326.60 | 4.41% | - |
| Jan 16, 2026 | 309.80 | 314.60 | 309.80 | 312.80 | 312.80 | 1.16% | - |
| Jan 15, 2026 | 308.40 | 309.20 | 306.60 | 309.20 | 309.20 | 0.06% | - |
| Jan 14, 2026 | 312.80 | 312.80 | 309.00 | 309.00 | 309.00 | -1.40% | - |
| Jan 13, 2026 | 314.00 | 314.40 | 313.40 | 313.40 | 313.40 | -0.57% | - |
| Jan 12, 2026 | 310.80 | 315.20 | 310.80 | 315.20 | 315.20 | 1.74% | - |
| Jan 9, 2026 | 306.40 | 309.80 | 305.00 | 309.80 | 309.80 | 0.32% | - |
| Jan 8, 2026 | 310.20 | 310.20 | 308.80 | 308.80 | 308.80 | 1.98% | 37 |
| Jan 7, 2026 | 296.60 | 302.80 | 296.60 | 302.80 | 302.80 | 2.85% | - |
| Jan 6, 2026 | 289.40 | 295.80 | 289.40 | 294.40 | 294.40 | 1.31% | - |
| Jan 5, 2026 | 290.40 | 293.00 | 290.40 | 290.60 | 290.60 | 3.86% | - |
| Jan 2, 2026 | 278.80 | 279.80 | 278.80 | 279.80 | 279.80 | 3.25% | - |
| Dec 30, 2025 | 271.00 | 271.00 | 270.80 | 271.00 | 271.00 | - | - |
| Dec 29, 2025 | 270.80 | 271.00 | 270.20 | 271.00 | 271.00 | 0.07% | - |
| Dec 23, 2025 | 273.80 | 273.80 | 270.80 | 270.80 | 270.80 | -0.37% | - |
| Dec 22, 2025 | 273.20 | 273.20 | 271.80 | 271.80 | 271.80 | -0.22% | - |
| Dec 19, 2025 | 273.20 | 274.20 | 272.40 | 272.40 | 272.40 | 0.44% | - |
| Dec 18, 2025 | 270.00 | 271.20 | 269.60 | 271.20 | 271.20 | 0.07% | - |
| Dec 17, 2025 | 270.40 | 271.00 | 270.40 | 271.00 | 271.00 | 1.35% | - |
| Dec 16, 2025 | 269.00 | 269.00 | 266.20 | 267.40 | 267.40 | -1.11% | 50 |
| Dec 15, 2025 | 271.00 | 271.00 | 270.20 | 270.40 | 270.40 | -0.22% | - |
| Dec 12, 2025 | 270.80 | 271.00 | 270.20 | 271.00 | 271.00 | - | - |
| Dec 11, 2025 | 271.40 | 271.40 | 270.60 | 271.00 | 271.00 | 0.22% | - |
| Dec 10, 2025 | 277.80 | 277.80 | 270.40 | 270.40 | 270.40 | -2.45% | - |
| Dec 9, 2025 | 274.00 | 277.20 | 274.00 | 277.20 | 277.20 | 2.51% | - |
| Dec 8, 2025 | 272.20 | 272.20 | 270.40 | 270.40 | 270.40 | -0.73% | - |
| Dec 5, 2025 | 272.20 | 272.40 | 271.20 | 272.40 | 272.40 | 0.74% | 25 |
| Dec 4, 2025 | 271.20 | 271.20 | 270.20 | 270.40 | 270.40 | -0.88% | - |
| Dec 3, 2025 | 271.40 | 272.80 | 269.40 | 272.80 | 272.80 | 1.87% | - |
| Dec 2, 2025 | 266.00 | 267.80 | 266.00 | 267.80 | 267.80 | 0.07% | - |
| Dec 1, 2025 | 267.00 | 267.60 | 265.40 | 267.60 | 267.60 | -0.89% | - |
| Nov 28, 2025 | 270.40 | 270.40 | 270.00 | 270.00 | 270.00 | 0.15% | - |
| Nov 27, 2025 | 270.80 | 270.80 | 269.20 | 269.60 | 269.60 | 0.90% | - |
| Nov 26, 2025 | 268.60 | 268.60 | 267.00 | 267.20 | 267.20 | 0.68% | - |
| Nov 25, 2025 | 266.60 | 267.40 | 265.40 | 265.40 | 265.40 | 0.99% | - |
| Nov 24, 2025 | 264.20 | 264.20 | 262.80 | 262.80 | 262.80 | -2.23% | - |
| Nov 21, 2025 | 267.80 | 268.80 | 267.80 | 268.80 | 268.80 | -3.03% | - |
| Nov 20, 2025 | 275.80 | 279.80 | 275.80 | 277.20 | 277.20 | 0.22% | 25 |