Dassault Aviation société anonyme (EPA:AM)
France
· Delayed Price · Currency is EUR 332.00
-15.00 (-4.32%)
Mar 5, 2026, 2:14 PM CET
EPA:AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 348.20 | 349.00 | 343.20 | 343.60 | - | -0.98% | 2,901 |
| Mar 4, 2026 | 334.20 | 349.40 | 332.60 | 347.00 | 347.00 | 4.83% | 74,455 |
| Mar 3, 2026 | 342.00 | 342.20 | 328.00 | 331.00 | 331.00 | -2.24% | 70,242 |
| Mar 2, 2026 | 342.60 | 353.00 | 338.20 | 338.60 | 338.60 | - | 72,259 |
| Feb 27, 2026 | 339.00 | 341.80 | 337.20 | 338.60 | 338.60 | 0.47% | 88,198 |
| Feb 26, 2026 | 343.80 | 346.20 | 335.80 | 337.00 | 337.00 | -2.03% | 80,089 |
| Feb 25, 2026 | 348.20 | 349.80 | 343.40 | 344.00 | 344.00 | -0.69% | 43,126 |
| Feb 24, 2026 | 345.80 | 348.00 | 340.40 | 346.40 | 346.40 | 0.12% | 62,030 |
| Feb 23, 2026 | 351.00 | 351.00 | 343.40 | 346.00 | 346.00 | -2.09% | 52,448 |
| Feb 20, 2026 | 348.20 | 354.80 | 347.00 | 353.40 | 353.40 | 1.03% | 65,691 |
| Feb 19, 2026 | 349.80 | 350.00 | 342.00 | 349.80 | 349.80 | -0.06% | 55,744 |
| Feb 18, 2026 | 342.00 | 354.00 | 342.00 | 350.00 | 350.00 | 2.82% | 67,041 |
| Feb 17, 2026 | 342.20 | 342.20 | 332.00 | 340.40 | 340.40 | -0.82% | 51,632 |
| Feb 16, 2026 | 331.60 | 343.20 | 330.20 | 343.20 | 343.20 | 4.06% | 55,718 |
| Feb 13, 2026 | 324.60 | 331.20 | 323.00 | 329.80 | 329.80 | 2.04% | 58,488 |
| Feb 12, 2026 | 322.20 | 329.80 | 320.20 | 323.20 | 323.20 | 0.50% | 59,690 |
| Feb 11, 2026 | 326.80 | 326.80 | 318.00 | 321.60 | 321.60 | -1.35% | 62,889 |
| Feb 10, 2026 | 331.00 | 335.60 | 326.00 | 326.00 | 326.00 | -1.75% | 54,939 |
| Feb 9, 2026 | 320.20 | 333.20 | 320.20 | 331.80 | 331.80 | 4.67% | 52,481 |
| Feb 6, 2026 | 314.40 | 320.20 | 313.00 | 317.00 | 317.00 | 0.57% | 68,245 |
| Feb 5, 2026 | 307.00 | 316.60 | 304.40 | 315.20 | 315.20 | 0.96% | 79,202 |
| Feb 4, 2026 | 318.40 | 319.20 | 312.00 | 312.20 | 312.20 | -1.76% | 48,722 |
| Feb 3, 2026 | 321.20 | 321.20 | 315.80 | 317.80 | 317.80 | 0.25% | 43,071 |
| Feb 2, 2026 | 318.80 | 320.40 | 316.40 | 317.00 | 317.00 | -0.88% | 41,054 |
| Jan 30, 2026 | 317.20 | 321.60 | 316.60 | 319.80 | 319.80 | -0.06% | 53,917 |
| Jan 29, 2026 | 326.80 | 327.00 | 320.00 | 320.00 | 320.00 | -1.78% | 50,613 |
| Jan 28, 2026 | 336.40 | 337.00 | 324.40 | 325.80 | 325.80 | -2.57% | 50,101 |
| Jan 27, 2026 | 328.00 | 334.40 | 326.20 | 334.40 | 334.40 | 2.39% | 59,363 |
| Jan 26, 2026 | 335.80 | 336.40 | 326.00 | 326.60 | 326.60 | -2.27% | 53,783 |
| Jan 23, 2026 | 320.60 | 335.20 | 318.80 | 334.20 | 334.20 | 3.98% | 68,163 |
| Jan 22, 2026 | 325.00 | 325.80 | 317.00 | 321.40 | 321.40 | -2.13% | 82,953 |
| Jan 21, 2026 | 334.80 | 334.80 | 325.00 | 328.40 | 328.40 | -0.79% | 75,670 |
| Jan 20, 2026 | 328.40 | 333.40 | 324.00 | 331.00 | 331.00 | 0.61% | 88,203 |
| Jan 19, 2026 | 319.80 | 330.20 | 319.80 | 329.00 | 329.00 | 3.98% | 112,099 |
| Jan 16, 2026 | 310.00 | 316.40 | 309.80 | 316.40 | 316.40 | 2.53% | 66,826 |
| Jan 15, 2026 | 312.60 | 312.60 | 306.00 | 308.60 | 308.60 | -0.84% | 44,933 |
| Jan 14, 2026 | 313.80 | 314.00 | 307.40 | 311.20 | 311.20 | -0.89% | 50,008 |
| Jan 13, 2026 | 316.00 | 316.80 | 312.20 | 314.00 | 314.00 | -0.32% | 43,826 |
| Jan 12, 2026 | 312.60 | 318.20 | 311.00 | 315.00 | 315.00 | 2.07% | 51,912 |
| Jan 9, 2026 | 305.80 | 311.40 | 304.40 | 308.60 | 308.60 | 0.78% | 73,796 |
| Jan 8, 2026 | 309.20 | 314.80 | 305.40 | 306.20 | 306.20 | 0.20% | 78,799 |
| Jan 7, 2026 | 292.80 | 305.80 | 292.80 | 305.60 | 305.60 | 4.80% | 64,899 |
| Jan 6, 2026 | 291.40 | 297.20 | 288.00 | 291.60 | 291.60 | -0.14% | 73,572 |
| Jan 5, 2026 | 286.40 | 293.60 | 286.40 | 292.00 | 292.00 | 4.14% | 63,415 |
| Jan 2, 2026 | 272.40 | 282.00 | 271.40 | 280.40 | 280.40 | 2.41% | 49,161 |
| Dec 31, 2025 | 270.00 | 273.80 | 270.00 | 273.80 | 273.80 | 0.51% | 12,019 |
| Dec 30, 2025 | 270.00 | 272.60 | 270.00 | 272.40 | 272.40 | 0.74% | 22,585 |
| Dec 29, 2025 | 271.60 | 272.20 | 269.00 | 270.40 | 270.40 | -0.52% | 42,154 |
| Dec 24, 2025 | 272.00 | 272.80 | 270.80 | 271.80 | 271.80 | 0.30% | 6,867 |
| Dec 23, 2025 | 273.40 | 274.80 | 270.00 | 271.00 | 271.00 | -0.44% | 22,857 |
| Dec 22, 2025 | 273.60 | 273.80 | 270.80 | 272.20 | 272.20 | -0.95% | 29,504 |
| Dec 19, 2025 | 273.20 | 274.80 | 272.00 | 274.80 | 274.80 | 0.73% | 105,635 |
| Dec 18, 2025 | 269.60 | 274.00 | 268.80 | 272.80 | 272.80 | 1.34% | 38,881 |
| Dec 17, 2025 | 268.20 | 272.00 | 268.20 | 269.20 | 269.20 | 0.22% | 43,294 |
| Dec 16, 2025 | 270.40 | 270.40 | 265.60 | 268.60 | 268.60 | -1.32% | 50,144 |
| Dec 15, 2025 | 271.60 | 272.40 | 269.80 | 272.20 | 272.20 | - | 40,955 |
| Dec 12, 2025 | 270.20 | 272.20 | 269.60 | 272.20 | 272.20 | 0.74% | 50,396 |
| Dec 11, 2025 | 271.20 | 271.80 | 270.00 | 270.20 | 270.20 | -0.37% | 32,280 |
| Dec 10, 2025 | 277.00 | 279.00 | 269.20 | 271.20 | 271.20 | -2.09% | 45,058 |
| Dec 9, 2025 | 273.20 | 278.40 | 272.80 | 277.00 | 277.00 | 2.59% | 49,786 |
| Dec 8, 2025 | 272.00 | 275.00 | 269.00 | 270.00 | 270.00 | 0.15% | 35,020 |
| Dec 5, 2025 | 276.40 | 276.60 | 269.60 | 269.60 | 269.60 | -0.44% | 40,003 |
| Dec 4, 2025 | 270.80 | 271.80 | 269.00 | 270.80 | 270.80 | 0.59% | 37,324 |
| Dec 3, 2025 | 271.00 | 271.80 | 268.60 | 269.20 | 269.20 | -0.22% | 54,469 |
| Dec 2, 2025 | 264.20 | 272.20 | 264.20 | 269.80 | 269.80 | 1.58% | 49,875 |
| Dec 1, 2025 | 268.60 | 269.60 | 264.60 | 265.60 | 265.60 | -1.85% | 58,715 |
| Nov 28, 2025 | 269.20 | 272.00 | 268.60 | 270.60 | 270.60 | 0.45% | 61,245 |
| Nov 27, 2025 | 269.20 | 271.20 | 268.40 | 269.40 | 269.40 | 0.60% | 42,551 |
| Nov 26, 2025 | 270.00 | 271.00 | 265.40 | 267.80 | 267.80 | 1.59% | 65,955 |
| Nov 25, 2025 | 263.40 | 268.40 | 261.40 | 263.60 | 263.60 | -0.23% | 81,942 |
| Nov 24, 2025 | 262.20 | 267.00 | 260.80 | 264.20 | 264.20 | -0.60% | 121,588 |
| Nov 21, 2025 | 269.40 | 271.20 | 263.00 | 265.80 | 265.80 | -3.06% | 94,053 |
| Nov 20, 2025 | 275.80 | 280.60 | 272.80 | 274.20 | 274.20 | 0.37% | 46,752 |
| Nov 19, 2025 | 282.40 | 284.00 | 273.20 | 273.20 | 273.20 | -2.91% | 60,341 |
| Nov 18, 2025 | 283.00 | 286.60 | 281.00 | 281.40 | 281.40 | -1.88% | 64,217 |
| Nov 17, 2025 | 277.00 | 297.60 | 276.20 | 286.80 | 286.80 | 4.60% | 108,678 |
| Nov 14, 2025 | 275.40 | 276.80 | 272.00 | 274.20 | 274.20 | -1.37% | 28,696 |
| Nov 13, 2025 | 277.00 | 280.40 | 276.20 | 278.00 | 278.00 | 0.22% | 21,970 |
| Nov 12, 2025 | 276.40 | 281.00 | 276.20 | 277.40 | 277.40 | 0.36% | 38,778 |
| Nov 11, 2025 | 274.80 | 277.00 | 271.60 | 276.40 | 276.40 | 0.44% | 29,290 |
| Nov 10, 2025 | 275.80 | 277.80 | 275.20 | 275.20 | 275.20 | 0.73% | 22,878 |
| Nov 7, 2025 | 270.00 | 274.80 | 269.80 | 273.20 | 273.20 | 1.04% | 38,972 |
| Nov 6, 2025 | 272.60 | 274.00 | 268.40 | 270.40 | 270.40 | -0.44% | 50,301 |
| Nov 5, 2025 | 277.20 | 278.00 | 271.60 | 271.60 | 271.60 | -2.51% | 45,234 |
| Nov 4, 2025 | 282.00 | 282.60 | 278.60 | 278.60 | 278.60 | -2.25% | 38,456 |
| Nov 3, 2025 | 281.20 | 285.80 | 279.80 | 285.00 | 285.00 | 2.22% | 46,140 |
| Oct 31, 2025 | 273.20 | 279.40 | 273.20 | 278.80 | 278.80 | 2.12% | 54,289 |
| Oct 30, 2025 | 275.00 | 276.00 | 271.40 | 273.00 | 273.00 | -0.73% | 37,432 |
| Oct 29, 2025 | 280.00 | 280.20 | 275.00 | 275.00 | 275.00 | -1.79% | 36,633 |
| Oct 28, 2025 | 279.00 | 282.00 | 277.20 | 280.00 | 280.00 | 0.36% | 41,461 |
| Oct 27, 2025 | 281.40 | 281.40 | 276.60 | 279.00 | 279.00 | -0.57% | 29,605 |
| Oct 24, 2025 | 286.00 | 286.40 | 277.40 | 280.60 | 280.60 | -1.13% | 35,020 |
| Oct 23, 2025 | 284.40 | 287.20 | 281.80 | 283.80 | 283.80 | 0.85% | 52,948 |
| Oct 22, 2025 | 277.80 | 285.80 | 277.80 | 281.40 | 281.40 | 2.70% | 79,641 |
| Oct 21, 2025 | 275.80 | 275.80 | 272.60 | 274.00 | 274.00 | - | 34,746 |
| Oct 20, 2025 | 275.40 | 275.80 | 271.20 | 274.00 | 274.00 | 1.56% | 63,054 |
| Oct 17, 2025 | 269.40 | 272.80 | 266.40 | 269.80 | 269.80 | -1.53% | 63,991 |
| Oct 16, 2025 | 269.00 | 275.40 | 268.00 | 274.00 | 274.00 | 1.48% | 33,481 |
| Oct 15, 2025 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | -2.32% | 62,479 |
| Oct 14, 2025 | 271.80 | 276.80 | 270.20 | 276.40 | 276.40 | 0.07% | 46,058 |