Dassault Aviation société anonyme (EPA:AM)
France
· Delayed Price · Currency is EUR 292.20
+0.40 (0.14%)
Apr 28, 2026, 5:37 PM CET
EPA:AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 292.00 | 293.80 | 287.80 | 292.20 | 292.20 | 0.14% | 54,629 |
| Apr 27, 2026 | 296.00 | 296.00 | 291.20 | 291.80 | 291.80 | -1.55% | 72,248 |
| Apr 24, 2026 | 304.00 | 304.00 | 296.40 | 296.40 | 296.40 | -3.52% | 55,138 |
| Apr 23, 2026 | 304.40 | 308.00 | 302.40 | 307.20 | 307.20 | 0.79% | 34,690 |
| Apr 22, 2026 | 313.00 | 314.40 | 304.20 | 304.80 | 304.80 | -2.25% | 74,553 |
| Apr 21, 2026 | 323.00 | 324.20 | 311.40 | 311.80 | 311.80 | -3.23% | 44,129 |
| Apr 20, 2026 | 324.20 | 325.40 | 319.80 | 322.20 | 322.20 | -1.35% | 28,785 |
| Apr 17, 2026 | 324.80 | 332.00 | 323.40 | 326.60 | 326.60 | 0.12% | 61,307 |
| Apr 16, 2026 | 330.80 | 332.20 | 323.60 | 326.20 | 326.20 | -1.51% | 40,051 |
| Apr 15, 2026 | 328.60 | 332.20 | 326.00 | 331.20 | 331.20 | 0.30% | 34,559 |
| Apr 14, 2026 | 330.60 | 331.80 | 328.40 | 330.20 | 330.20 | -0.06% | 32,085 |
| Apr 13, 2026 | 325.00 | 331.80 | 324.20 | 330.40 | 330.40 | 1.66% | 39,425 |
| Apr 10, 2026 | 334.60 | 335.20 | 325.00 | 325.00 | 325.00 | -3.45% | 57,659 |
| Apr 9, 2026 | 337.00 | 337.60 | 329.80 | 336.60 | 336.60 | -0.47% | 38,383 |
| Apr 8, 2026 | 338.20 | 339.40 | 333.00 | 338.20 | 338.20 | 2.61% | 62,277 |
| Apr 7, 2026 | 337.00 | 338.40 | 327.80 | 329.60 | 329.60 | -2.08% | 41,570 |
| Apr 2, 2026 | 330.20 | 338.00 | 329.80 | 336.60 | 336.60 | 0.24% | 56,705 |
| Apr 1, 2026 | 327.80 | 341.00 | 323.60 | 335.80 | 335.80 | 5.20% | 79,107 |
| Mar 31, 2026 | 310.00 | 320.80 | 309.80 | 319.20 | 319.20 | 1.92% | 51,353 |
| Mar 30, 2026 | 307.60 | 315.80 | 307.20 | 313.20 | 313.20 | 1.03% | 56,504 |
| Mar 27, 2026 | 315.00 | 317.60 | 308.60 | 310.00 | 310.00 | -1.71% | 61,928 |
| Mar 26, 2026 | 323.20 | 323.60 | 315.40 | 315.40 | 315.40 | -3.43% | 41,281 |
| Mar 25, 2026 | 325.00 | 328.80 | 322.00 | 326.60 | 326.60 | 1.68% | 57,013 |
| Mar 24, 2026 | 321.20 | 322.90 | 317.80 | 321.20 | 321.20 | -0.56% | 40,432 |
| Mar 23, 2026 | 319.40 | 332.80 | 315.60 | 323.00 | 323.00 | -0.92% | 74,493 |
| Mar 20, 2026 | 339.20 | 340.40 | 326.00 | 326.00 | 326.00 | -4.29% | 241,739 |
| Mar 19, 2026 | 345.00 | 348.40 | 339.00 | 340.60 | 340.60 | -2.13% | 42,744 |
| Mar 18, 2026 | 345.60 | 352.40 | 344.10 | 348.00 | 348.00 | 0.52% | 46,456 |
| Mar 17, 2026 | 345.40 | 348.40 | 342.20 | 346.20 | 346.20 | - | 28,747 |
| Mar 16, 2026 | 348.00 | 350.20 | 341.20 | 346.20 | 346.20 | -0.75% | 59,866 |
| Mar 13, 2026 | 348.00 | 350.80 | 343.40 | 348.80 | 348.80 | 0.06% | 59,000 |
| Mar 12, 2026 | 347.80 | 361.80 | 347.60 | 348.60 | 348.60 | 1.22% | 90,201 |
| Mar 11, 2026 | 342.60 | 345.40 | 338.20 | 344.40 | 344.40 | -0.29% | 66,698 |
| Mar 10, 2026 | 338.60 | 346.40 | 334.40 | 345.40 | 345.40 | 1.83% | 51,211 |
| Mar 9, 2026 | 331.40 | 339.60 | 326.80 | 339.20 | 339.20 | 1.62% | 57,724 |
| Mar 6, 2026 | 321.80 | 334.60 | 321.80 | 333.80 | 333.80 | 5.77% | 69,650 |
| Mar 5, 2026 | 348.20 | 349.00 | 315.60 | 315.60 | 315.60 | -9.05% | 103,831 |
| 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 |