Dassault Aviation société anonyme (VIE:DAA2)
Austria · Delayed Price · Currency is EUR 286.00
-4.60 (-1.58%)
At close: Jun 26, 2026
VIE:DAA2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 287.20 | 288.20 | 285.80 | 288.20 | 288.20 | -0.83% | - |
| Jun 25, 2026 | 291.80 | 291.80 | 286.80 | 290.60 | 290.60 | -1.02% | - |
| Jun 24, 2026 | 293.00 | 293.60 | 288.80 | 293.60 | 293.60 | -1.48% | - |
| Jun 23, 2026 | 293.20 | 298.00 | 293.20 | 298.00 | 298.00 | 2.34% | - |
| Jun 22, 2026 | 301.80 | 301.80 | 291.20 | 291.20 | 291.20 | -4.34% | - |
| Jun 19, 2026 | 306.60 | 306.60 | 301.40 | 304.40 | 304.40 | 1.26% | - |
| Jun 18, 2026 | 303.00 | 304.00 | 300.60 | 300.60 | 300.60 | -0.53% | - |
| Jun 17, 2026 | 301.80 | 302.20 | 300.40 | 302.20 | 302.20 | 1.27% | - |
| Jun 16, 2026 | 301.40 | 301.80 | 298.40 | 298.40 | 298.40 | -0.33% | - |
| Jun 15, 2026 | 299.80 | 299.80 | 298.60 | 299.40 | 299.40 | 0.54% | - |
| Jun 12, 2026 | 302.20 | 302.20 | 297.80 | 297.80 | 297.80 | -1.52% | - |
| Jun 11, 2026 | 300.60 | 302.40 | 299.20 | 302.40 | 302.40 | 1.82% | - |
| Jun 10, 2026 | 298.20 | 299.40 | 296.60 | 297.00 | 297.00 | -1.00% | - |
| Jun 9, 2026 | 297.20 | 300.00 | 297.20 | 300.00 | 300.00 | -1.32% | - |
| Jun 8, 2026 | 294.20 | 304.00 | 294.20 | 304.00 | 304.00 | 2.22% | - |
| Jun 5, 2026 | 299.00 | 299.00 | 297.40 | 297.40 | 297.40 | 0.81% | - |
| Jun 4, 2026 | 288.00 | 295.00 | 288.00 | 295.00 | 295.00 | 2.29% | - |
| Jun 3, 2026 | 292.20 | 295.20 | 288.40 | 288.40 | 288.40 | -0.96% | - |
| Jun 2, 2026 | 293.60 | 294.20 | 291.20 | 291.20 | 291.20 | -2.02% | - |
| Jun 1, 2026 | 300.40 | 300.60 | 297.20 | 297.20 | 297.20 | -1.59% | - |
| May 29, 2026 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | -0.92% | - |
| May 28, 2026 | 296.00 | 304.80 | 296.00 | 304.80 | 304.80 | 3.25% | - |
| May 27, 2026 | 296.40 | 299.60 | 295.20 | 295.20 | 295.20 | -0.07% | - |
| May 26, 2026 | 295.80 | 297.00 | 295.40 | 295.40 | 295.40 | -0.74% | - |
| May 25, 2026 | 294.40 | 298.40 | 294.40 | 297.60 | 297.60 | 1.22% | - |
| May 22, 2026 | 289.00 | 294.20 | 289.00 | 294.00 | 294.00 | 2.23% | - |
| May 21, 2026 | 287.80 | 289.40 | 287.00 | 287.60 | 287.60 | 0.35% | - |
| May 20, 2026 | 278.60 | 286.60 | 278.60 | 286.60 | 286.60 | 2.50% | - |
| May 19, 2026 | 278.00 | 283.20 | 278.00 | 279.60 | 279.60 | 1.82% | - |
| May 18, 2026 | 271.80 | 274.60 | 271.80 | 274.60 | 274.60 | -2.90% | - |
| May 15, 2026 | 278.20 | 282.80 | 277.80 | 282.80 | 282.80 | 1.21% | - |
| May 14, 2026 | 283.80 | 284.20 | 283.80 | 284.20 | 279.42 | 1.43% | - |
| May 13, 2026 | 282.40 | 282.40 | 280.20 | 280.20 | 275.49 | -1.13% | - |
| May 12, 2026 | 285.40 | 285.40 | 283.20 | 283.40 | 278.63 | -0.14% | - |
| May 11, 2026 | 289.40 | 289.40 | 282.40 | 283.80 | 279.03 | -3.01% | - |
| May 8, 2026 | 294.80 | 295.60 | 292.60 | 292.60 | 287.68 | -4.07% | - |
| May 7, 2026 | 308.80 | 308.80 | 305.00 | 305.00 | 299.87 | -0.26% | - |
| May 6, 2026 | 307.60 | 307.60 | 305.80 | 305.80 | 300.66 | -0.33% | - |
| May 5, 2026 | 300.00 | 306.80 | 300.00 | 306.80 | 301.64 | 3.02% | - |
| May 4, 2026 | 300.00 | 300.00 | 296.20 | 297.80 | 292.79 | 0.54% | - |
| Apr 30, 2026 | 289.40 | 296.20 | 289.40 | 296.20 | 291.22 | 1.02% | - |
| Apr 29, 2026 | 292.20 | 293.20 | 291.20 | 293.20 | 288.27 | 1.38% | - |
| Apr 28, 2026 | 293.00 | 293.00 | 288.80 | 289.20 | 284.34 | -1.16% | - |
| Apr 27, 2026 | 295.80 | 295.80 | 292.00 | 292.60 | 287.68 | -2.34% | - |
| Apr 24, 2026 | 303.20 | 303.20 | 299.60 | 299.60 | 294.56 | -1.38% | - |
| Apr 23, 2026 | 304.20 | 305.40 | 303.80 | 303.80 | 298.69 | -1.75% | - |
| Apr 22, 2026 | 314.00 | 314.00 | 307.40 | 309.20 | 304.00 | -2.34% | - |
| Apr 21, 2026 | 324.00 | 324.00 | 316.60 | 316.60 | 311.28 | -1.68% | - |
| Apr 20, 2026 | 324.80 | 324.80 | 321.80 | 322.00 | 316.58 | -2.60% | - |
| Apr 17, 2026 | 325.40 | 330.60 | 325.40 | 330.60 | 325.04 | 0.06% | - |