Immobiliere Dassault SA (EPA:IMDA)
France
· Delayed Price · Currency is EUR 51.40
-0.20 (-0.39%)
Mar 6, 2026, 3:32 PM CET
Immobiliere Dassault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.40 | 52.00 | 51.40 | 52.00 | - | 0.78% | 107 |
| Mar 5, 2026 | 51.00 | 53.80 | 50.80 | 51.60 | 51.60 | 1.98% | 1,683 |
| Mar 4, 2026 | 51.00 | 51.00 | 50.60 | 50.60 | 50.60 | - | 224 |
| Mar 3, 2026 | 51.60 | 51.60 | 50.20 | 50.60 | 50.60 | 0.40% | 741 |
| Mar 2, 2026 | 51.20 | 51.60 | 50.40 | 50.40 | 50.40 | -1.56% | 305 |
| Feb 27, 2026 | 51.20 | 51.20 | 51.00 | 51.20 | 51.20 | - | 54 |
| Feb 26, 2026 | 51.20 | 51.20 | 50.80 | 51.20 | 51.20 | 0.39% | 22 |
| Feb 25, 2026 | 50.60 | 51.40 | 50.60 | 51.00 | 51.00 | 0.39% | 275 |
| Feb 24, 2026 | 50.20 | 50.80 | 50.00 | 50.80 | 50.80 | 0.79% | 405 |
| Feb 23, 2026 | 50.60 | 50.60 | 50.20 | 50.40 | 50.40 | - | 590 |
| Feb 20, 2026 | 51.00 | 51.00 | 50.20 | 50.40 | 50.40 | -1.18% | 615 |
| Feb 19, 2026 | 50.80 | 51.00 | 50.80 | 51.00 | 51.00 | 0.39% | 395 |
| Feb 18, 2026 | 50.80 | 53.20 | 50.40 | 50.80 | 50.80 | 0.40% | 1,058 |
| Feb 17, 2026 | 50.80 | 51.00 | 50.60 | 50.60 | 50.60 | -0.78% | 445 |
| Feb 16, 2026 | 51.20 | 51.20 | 50.40 | 51.00 | 51.00 | 0.39% | 145 |
| Feb 13, 2026 | 51.80 | 51.80 | 50.80 | 50.80 | 50.80 | -1.17% | 116 |
| Feb 12, 2026 | 51.60 | 52.40 | 50.80 | 51.40 | 51.40 | - | 1,388 |
| Feb 11, 2026 | 51.00 | 51.40 | 51.00 | 51.40 | 51.40 | 0.39% | 90 |
| Feb 10, 2026 | 51.20 | 51.20 | 51.00 | 51.20 | 51.20 | 0.39% | 31 |
| Feb 9, 2026 | 51.40 | 51.60 | 50.60 | 51.00 | 51.00 | - | 266 |
| Feb 6, 2026 | 51.20 | 51.60 | 50.80 | 51.00 | 51.00 | -0.39% | 727 |
| Feb 5, 2026 | 51.00 | 51.20 | 50.80 | 51.20 | 51.20 | 0.39% | 143 |
| Feb 4, 2026 | 50.80 | 51.00 | 50.80 | 51.00 | 51.00 | 0.79% | 61 |
| Feb 3, 2026 | 50.80 | 51.00 | 50.60 | 50.60 | 50.60 | 0.80% | 304 |
| Feb 2, 2026 | 50.40 | 50.60 | 49.70 | 50.20 | 50.20 | - | 886 |
| Jan 30, 2026 | 50.60 | 50.80 | 50.00 | 50.20 | 50.20 | -1.18% | 185 |
| Jan 29, 2026 | 49.90 | 50.80 | 49.80 | 50.80 | 50.80 | 2.01% | 374 |
| Jan 28, 2026 | 49.70 | 50.00 | 49.30 | 49.80 | 49.80 | 1.01% | 318 |
| Jan 27, 2026 | 49.60 | 50.40 | 49.10 | 49.30 | 49.30 | -0.20% | 1,270 |
| Jan 26, 2026 | 50.40 | 50.40 | 49.40 | 49.40 | 49.40 | -0.20% | 1,031 |
| Jan 23, 2026 | 50.40 | 50.60 | 49.50 | 49.50 | 49.50 | -1.79% | 1,272 |
| Jan 22, 2026 | 50.20 | 50.40 | 50.00 | 50.40 | 50.40 | - | 510 |
| Jan 21, 2026 | 50.60 | 50.80 | 50.40 | 50.40 | 50.40 | - | 110 |
| Jan 20, 2026 | 51.00 | 51.00 | 49.50 | 50.40 | 50.40 | -0.79% | 1,259 |
| Jan 19, 2026 | 51.40 | 51.40 | 50.60 | 50.80 | 50.80 | -1.55% | 219 |
| Jan 16, 2026 | 50.60 | 52.20 | 50.60 | 51.60 | 51.60 | 0.78% | 909 |
| Jan 15, 2026 | 51.40 | 52.20 | 51.20 | 51.20 | 51.20 | -0.78% | 225 |
| Jan 14, 2026 | 51.00 | 52.20 | 51.00 | 51.60 | 51.60 | - | 289 |
| Jan 13, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | 33 |
| Jan 12, 2026 | 51.60 | 51.80 | 51.60 | 51.60 | 51.60 | - | 63 |
| Jan 9, 2026 | 51.80 | 51.80 | 51.20 | 51.60 | 51.60 | -0.77% | 121 |
| Jan 8, 2026 | 52.20 | 52.60 | 51.60 | 52.00 | 52.00 | -0.76% | 384 |
| Jan 7, 2026 | 52.00 | 52.40 | 51.80 | 52.40 | 52.40 | - | 440 |
| Jan 6, 2026 | 51.20 | 52.40 | 51.20 | 52.40 | 52.40 | 1.95% | 175 |
| Jan 5, 2026 | 51.60 | 51.60 | 51.40 | 51.40 | 51.40 | -0.77% | 46 |
| Jan 2, 2026 | 52.60 | 52.60 | 51.40 | 51.80 | 51.80 | - | 506 |
| Dec 31, 2025 | 51.20 | 52.00 | 51.20 | 51.80 | 51.80 | 1.57% | 219 |
| Dec 30, 2025 | 50.40 | 51.00 | 50.40 | 51.00 | 51.00 | 2.00% | 51 |
| Dec 29, 2025 | 50.60 | 51.00 | 49.80 | 50.00 | 50.00 | -0.40% | 660 |
| Dec 24, 2025 | 50.20 | 50.60 | 50.00 | 50.20 | 50.20 | - | 588 |
| Dec 23, 2025 | 51.20 | 51.40 | 50.20 | 50.20 | 50.20 | -1.57% | 240 |
| Dec 22, 2025 | 50.00 | 51.60 | 49.90 | 51.00 | 51.00 | -0.78% | 719 |
| Dec 19, 2025 | 49.70 | 51.40 | 49.70 | 51.40 | 51.40 | -0.39% | 1,057 |
| Dec 18, 2025 | 50.80 | 51.60 | 50.20 | 51.60 | 51.60 | 4.24% | 565 |
| Dec 17, 2025 | 50.40 | 50.80 | 49.50 | 49.50 | 49.50 | -1.39% | 441 |
| Dec 16, 2025 | 51.60 | 51.60 | 49.60 | 50.20 | 50.20 | -3.09% | 1,030 |
| Dec 15, 2025 | 52.40 | 52.40 | 51.00 | 51.80 | 51.80 | - | 361 |
| Dec 12, 2025 | 52.00 | 52.00 | 51.20 | 51.80 | 51.80 | -0.38% | 283 |
| Dec 11, 2025 | 51.80 | 52.20 | 51.60 | 52.00 | 52.00 | 1.17% | 21 |
| Dec 10, 2025 | 52.40 | 52.60 | 51.20 | 51.40 | 51.40 | -3.02% | 152 |
| Dec 9, 2025 | 50.60 | 53.00 | 50.60 | 53.00 | 53.00 | 5.58% | 921 |
| Dec 8, 2025 | 50.40 | 51.00 | 50.20 | 50.20 | 50.20 | -1.18% | 590 |
| Dec 5, 2025 | 50.80 | 51.60 | 50.80 | 50.80 | 50.80 | - | 622 |
| Dec 4, 2025 | 51.20 | 51.40 | 50.00 | 50.80 | 50.80 | 2.42% | 1,736 |
| Dec 3, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.20% | 49 |
| Dec 2, 2025 | 49.60 | 49.60 | 49.40 | 49.50 | 49.50 | -0.20% | 254 |
| Dec 1, 2025 | 49.40 | 50.60 | 49.20 | 49.60 | 49.60 | 0.40% | 234 |
| Nov 28, 2025 | 49.00 | 49.40 | 48.90 | 49.40 | 49.40 | 1.02% | 685 |
| Nov 27, 2025 | 49.00 | 49.00 | 48.90 | 48.90 | 48.90 | -0.20% | 385 |
| Nov 26, 2025 | 48.90 | 49.00 | 48.90 | 49.00 | 49.00 | 0.20% | 379 |
| Nov 25, 2025 | 48.70 | 48.90 | 48.40 | 48.90 | 48.90 | 0.41% | 236 |
| Nov 24, 2025 | 48.80 | 48.80 | 48.00 | 48.70 | 48.70 | 0.62% | 627 |
| Nov 21, 2025 | 48.80 | 48.90 | 48.40 | 48.40 | 48.40 | -0.82% | 425 |
| Nov 20, 2025 | 48.80 | 48.90 | 48.70 | 48.80 | 48.80 | -0.20% | 37 |
| Nov 19, 2025 | 48.90 | 48.90 | 48.70 | 48.90 | 48.90 | 0.20% | 383 |
| Nov 18, 2025 | 49.00 | 49.10 | 48.70 | 48.80 | 48.80 | -0.61% | 327 |
| Nov 17, 2025 | 49.10 | 49.20 | 48.80 | 49.10 | 49.10 | -0.20% | 568 |
| Nov 14, 2025 | 49.10 | 49.30 | 49.10 | 49.20 | 49.20 | 0.41% | 82 |
| Nov 13, 2025 | 49.40 | 49.50 | 49.00 | 49.00 | 49.00 | -0.41% | 628 |
| Nov 12, 2025 | 49.50 | 49.50 | 49.20 | 49.20 | 49.20 | -0.61% | 606 |
| Nov 11, 2025 | 49.50 | 49.50 | 48.20 | 49.50 | 49.50 | - | 1,737 |
| Nov 10, 2025 | 49.80 | 49.80 | 49.40 | 49.50 | 49.50 | -0.20% | 351 |
| Nov 7, 2025 | 49.90 | 49.90 | 49.50 | 49.60 | 49.60 | -0.60% | 268 |
| Nov 6, 2025 | 49.90 | 50.00 | 49.90 | 49.90 | 49.90 | -0.20% | 158 |
| Nov 5, 2025 | 49.90 | 50.00 | 49.70 | 50.00 | 50.00 | - | 165 |
| Nov 4, 2025 | 49.80 | 50.00 | 49.70 | 50.00 | 50.00 | - | 141 |
| Nov 3, 2025 | 49.70 | 50.00 | 49.60 | 50.00 | 50.00 | 0.60% | 784 |
| Oct 31, 2025 | 50.00 | 50.00 | 49.70 | 49.70 | 49.70 | -0.60% | 760 |
| Oct 30, 2025 | 49.90 | 50.20 | 49.70 | 50.00 | 50.00 | - | 789 |
| Oct 29, 2025 | 50.00 | 50.40 | 49.90 | 50.00 | 50.00 | - | 580 |
| Oct 28, 2025 | 49.90 | 50.40 | 49.90 | 50.00 | 50.00 | 0.20% | 585 |
| Oct 27, 2025 | 49.90 | 50.40 | 49.90 | 49.90 | 49.90 | - | 767 |
| Oct 24, 2025 | 49.90 | 50.00 | 49.90 | 49.90 | 49.90 | - | 224 |
| Oct 23, 2025 | 50.20 | 50.40 | 49.90 | 49.90 | 49.90 | - | 597 |
| Oct 22, 2025 | 50.40 | 50.80 | 49.90 | 49.90 | 49.90 | -0.60% | 322 |
| Oct 21, 2025 | 50.80 | 51.20 | 50.00 | 50.20 | 50.20 | -0.79% | 1,466 |
| Oct 20, 2025 | 51.20 | 51.20 | 50.60 | 50.60 | 50.60 | -1.17% | 110 |
| Oct 17, 2025 | 51.20 | 51.60 | 51.00 | 51.20 | 51.20 | 0.39% | 121 |
| Oct 16, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1.59% | 459 |
| Oct 15, 2025 | 51.80 | 52.40 | 50.20 | 50.20 | 50.20 | -2.71% | 1,373 |