Dassault Aviation société anonyme (EPA:AM)
France
· Delayed Price · Currency is EUR 269.60
-1.20 (-0.44%)
At close: Dec 5, 2025
EPA:AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 279.60 | 280.00 | 274.60 | 276.20 | 276.20 | -1.00% | 32,375 |
| Oct 10, 2025 | 283.20 | 286.20 | 275.80 | 279.00 | 279.00 | -1.83% | 47,764 |
| Oct 9, 2025 | 283.80 | 286.20 | 281.60 | 284.20 | 284.20 | -0.49% | 27,052 |
| Oct 8, 2025 | 283.40 | 288.20 | 281.40 | 285.60 | 285.60 | 1.64% | 45,278 |
| Oct 7, 2025 | 280.00 | 282.60 | 278.00 | 281.00 | 281.00 | 0.07% | 31,151 |
| Oct 6, 2025 | 289.60 | 289.60 | 275.60 | 280.80 | 280.80 | -3.04% | 52,908 |
| Oct 3, 2025 | 288.60 | 289.60 | 286.40 | 289.60 | 289.60 | 0.56% | 30,937 |
| Oct 2, 2025 | 287.80 | 295.00 | 287.60 | 288.00 | 288.00 | 0.77% | 51,090 |
| Oct 1, 2025 | 285.60 | 286.00 | 281.20 | 285.80 | 285.80 | 0.42% | 48,196 |
| Sep 30, 2025 | 285.40 | 286.20 | 280.40 | 284.60 | 284.60 | -0.63% | 58,759 |
| Sep 29, 2025 | 283.80 | 288.60 | 283.40 | 286.40 | 286.40 | 1.63% | 38,414 |
| Sep 26, 2025 | 286.60 | 289.00 | 278.20 | 281.80 | 281.80 | -1.54% | 61,874 |
| Sep 25, 2025 | 285.20 | 288.00 | 282.40 | 286.20 | 286.20 | -0.14% | 48,236 |
| Sep 24, 2025 | 287.40 | 290.40 | 284.80 | 286.60 | 286.60 | 1.34% | 46,051 |
| Sep 23, 2025 | 284.20 | 286.00 | 280.80 | 282.80 | 282.80 | - | 41,315 |
| Sep 22, 2025 | 281.00 | 283.40 | 278.40 | 282.80 | 282.80 | 0.86% | 54,261 |
| Sep 19, 2025 | 280.60 | 287.40 | 274.20 | 280.40 | 280.40 | -4.56% | 496,905 |
| Sep 18, 2025 | 295.00 | 296.20 | 291.60 | 293.80 | 293.80 | 0.20% | 36,032 |
| Sep 17, 2025 | 300.00 | 303.20 | 292.20 | 293.20 | 293.20 | -2.14% | 35,525 |
| Sep 16, 2025 | 305.00 | 307.00 | 299.60 | 299.60 | 299.60 | -1.45% | 43,336 |
| Sep 15, 2025 | 291.40 | 304.60 | 291.40 | 304.00 | 304.00 | 4.83% | 88,244 |
| Sep 12, 2025 | 283.80 | 292.20 | 283.40 | 290.00 | 290.00 | 2.47% | 51,860 |
| Sep 11, 2025 | 279.80 | 283.40 | 277.40 | 283.00 | 283.00 | 1.58% | 31,842 |
| Sep 10, 2025 | 276.40 | 280.20 | 275.20 | 278.60 | 278.60 | 2.28% | 46,374 |
| Sep 9, 2025 | 272.00 | 274.00 | 269.00 | 272.40 | 272.40 | 0.44% | 35,758 |
| Sep 8, 2025 | 270.20 | 272.20 | 270.00 | 271.20 | 271.20 | 0.74% | 24,602 |
| Sep 5, 2025 | 269.60 | 272.00 | 267.20 | 269.20 | 269.20 | -0.30% | 60,657 |
| Sep 4, 2025 | 274.00 | 276.20 | 270.00 | 270.00 | 270.00 | 0.07% | 62,672 |
| Sep 3, 2025 | 265.00 | 270.40 | 265.00 | 269.80 | 269.80 | 2.04% | 46,083 |
| Sep 2, 2025 | 269.00 | 270.40 | 262.80 | 264.40 | 264.40 | -2.15% | 57,602 |
| Sep 1, 2025 | 269.00 | 271.40 | 269.00 | 270.20 | 270.20 | 0.07% | 56,122 |
| Aug 29, 2025 | 272.40 | 275.80 | 270.00 | 270.00 | 270.00 | -0.52% | 43,280 |
| Aug 28, 2025 | 272.60 | 274.00 | 270.20 | 271.40 | 271.40 | -0.37% | 25,306 |
| Aug 27, 2025 | 275.00 | 277.60 | 271.60 | 272.40 | 272.40 | -0.95% | 36,701 |
| Aug 26, 2025 | 274.80 | 275.00 | 268.80 | 275.00 | 275.00 | -1.29% | 123,361 |
| Aug 25, 2025 | 273.00 | 280.00 | 272.20 | 278.60 | 278.60 | 1.83% | 48,222 |
| Aug 22, 2025 | 276.00 | 276.40 | 273.20 | 273.60 | 273.60 | -0.58% | 33,924 |
| Aug 21, 2025 | 273.00 | 275.20 | 271.90 | 275.20 | 275.20 | 1.47% | 41,483 |
| Aug 20, 2025 | 264.20 | 271.40 | 264.00 | 271.20 | 271.20 | 0.74% | 58,093 |
| Aug 19, 2025 | 274.80 | 275.20 | 268.60 | 269.20 | 269.20 | -3.10% | 65,656 |
| Aug 18, 2025 | 276.00 | 280.80 | 274.80 | 277.80 | 277.80 | 0.80% | 49,268 |
| Aug 15, 2025 | 275.80 | 276.40 | 272.60 | 275.60 | 275.60 | -0.07% | 23,846 |
| Aug 14, 2025 | 275.60 | 277.20 | 273.80 | 275.80 | 275.80 | 1.40% | 50,341 |
| Aug 13, 2025 | 275.80 | 276.40 | 271.60 | 272.00 | 272.00 | - | 29,478 |
| Aug 12, 2025 | 268.00 | 272.40 | 268.00 | 272.00 | 272.00 | 1.72% | 41,993 |
| Aug 11, 2025 | 262.40 | 268.80 | 262.00 | 267.40 | 267.40 | -0.45% | 60,975 |
| Aug 8, 2025 | 270.80 | 272.40 | 268.20 | 268.60 | 268.60 | -0.52% | 67,201 |
| Aug 7, 2025 | 272.80 | 272.80 | 268.40 | 270.00 | 270.00 | -1.39% | 73,415 |
| Aug 6, 2025 | 272.00 | 274.00 | 269.80 | 273.80 | 273.80 | 1.26% | 40,842 |
| Aug 5, 2025 | 272.80 | 273.60 | 270.20 | 270.40 | 270.40 | -0.37% | 35,110 |
| Aug 4, 2025 | 271.60 | 275.00 | 270.00 | 271.40 | 271.40 | 0.52% | 39,874 |
| Aug 1, 2025 | 271.20 | 272.00 | 267.20 | 270.00 | 270.00 | -0.88% | 66,716 |
| Jul 31, 2025 | 275.00 | 276.40 | 271.00 | 272.40 | 272.40 | 0.37% | 41,091 |
| Jul 30, 2025 | 273.80 | 273.80 | 270.00 | 271.40 | 271.40 | -0.59% | 45,974 |
| Jul 29, 2025 | 269.80 | 276.40 | 269.00 | 273.00 | 273.00 | 1.34% | 61,501 |
| Jul 28, 2025 | 270.60 | 274.00 | 267.80 | 269.40 | 269.40 | 1.58% | 79,059 |
| Jul 25, 2025 | 268.00 | 271.00 | 265.20 | 265.20 | 265.20 | -0.82% | 63,666 |
| Jul 24, 2025 | 266.00 | 274.40 | 266.00 | 267.40 | 267.40 | 2.06% | 88,624 |
| Jul 23, 2025 | 274.00 | 274.40 | 260.60 | 262.00 | 262.00 | -8.46% | 187,332 |
| Jul 22, 2025 | 288.60 | 292.00 | 283.00 | 286.20 | 286.20 | -1.17% | 67,574 |
| Jul 21, 2025 | 294.00 | 294.20 | 288.20 | 289.60 | 289.60 | -2.03% | 53,467 |