Immobiliere Dassault SA (EPA:IMDA)
France
· Delayed Price · Currency is EUR 50.80
0.00 (0.00%)
At close: Dec 5, 2025
Immobiliere Dassault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 49.90 | 52.00 | 49.80 | 51.60 | 51.60 | 3.20% | 1,586 |
| Oct 13, 2025 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 0.40% | 1,756 |
| Oct 10, 2025 | 52.00 | 52.00 | 49.80 | 49.80 | 49.80 | -3.49% | 2,391 |
| Oct 9, 2025 | 52.40 | 52.40 | 51.60 | 51.60 | 51.60 | -1.15% | 126 |
| Oct 8, 2025 | 51.40 | 52.40 | 51.00 | 52.20 | 52.20 | 2.35% | 1,537 |
| Oct 7, 2025 | 51.00 | 52.20 | 50.00 | 51.00 | 51.00 | -2.30% | 892 |
| Oct 6, 2025 | 52.80 | 52.80 | 51.60 | 52.20 | 52.20 | -0.76% | 1,074 |
| Oct 3, 2025 | 53.80 | 53.80 | 52.00 | 52.60 | 52.60 | -4.71% | 1,132 |
| Oct 2, 2025 | 55.00 | 55.60 | 53.00 | 55.20 | 55.20 | -0.72% | 185 |
| Oct 1, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.71% | 40 |
| Sep 30, 2025 | 53.80 | 56.00 | 53.80 | 56.00 | 56.00 | - | 159 |
| Sep 29, 2025 | 53.80 | 56.40 | 53.80 | 56.00 | 56.00 | 5.26% | 1,304 |
| Sep 26, 2025 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | 1.92% | 7 |
| Sep 25, 2025 | 51.20 | 53.00 | 51.20 | 52.20 | 52.20 | 0.38% | 275 |
| Sep 24, 2025 | 50.00 | 52.40 | 50.00 | 52.00 | 52.00 | -3.35% | 459 |
| Sep 23, 2025 | 49.60 | 53.80 | 49.60 | 53.80 | 53.80 | 4.26% | 606 |
| Sep 22, 2025 | 52.20 | 52.20 | 51.40 | 51.60 | 51.60 | -1.53% | 356 |
| Sep 19, 2025 | 54.00 | 54.00 | 52.20 | 52.40 | 52.40 | -2.96% | 483 |
| Sep 18, 2025 | 54.60 | 55.40 | 53.00 | 54.00 | 54.00 | -0.74% | 561 |
| Sep 17, 2025 | 56.80 | 56.80 | 53.80 | 54.40 | 54.40 | -6.21% | 381 |
| Sep 16, 2025 | 57.00 | 58.00 | 54.40 | 58.00 | 56.09 | 2.11% | 602 |
| Sep 15, 2025 | 55.80 | 57.00 | 55.80 | 56.80 | 54.93 | 1.79% | 2,088 |
| Sep 12, 2025 | 54.40 | 55.80 | 54.40 | 55.80 | 53.96 | -0.36% | 15 |
| Sep 11, 2025 | 55.00 | 56.00 | 53.40 | 56.00 | 54.16 | 2.19% | 415 |
| Sep 10, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 53.00 | - | 7 |
| Sep 9, 2025 | 53.40 | 55.80 | 53.40 | 54.80 | 53.00 | -0.36% | 48 |
| Sep 8, 2025 | 53.20 | 56.00 | 53.20 | 55.00 | 53.19 | 1.10% | 188 |
| Sep 5, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 52.61 | 0.74% | 54 |
| Sep 4, 2025 | 53.80 | 54.80 | 53.60 | 54.00 | 52.22 | - | 208 |
| Sep 3, 2025 | 54.00 | 54.20 | 54.00 | 54.00 | 52.22 | - | 144 |
| Sep 2, 2025 | 54.00 | 55.40 | 52.20 | 54.00 | 52.22 | -1.10% | 2,098 |
| Sep 1, 2025 | 54.40 | 54.60 | 54.00 | 54.60 | 52.80 | 0.37% | 65 |
| Aug 29, 2025 | 54.20 | 54.40 | 54.00 | 54.40 | 52.61 | 0.37% | 36 |
| Aug 28, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 52.42 | 0.37% | 55 |
| Aug 27, 2025 | 54.00 | 54.20 | 54.00 | 54.00 | 52.22 | - | 278 |
| Aug 26, 2025 | 54.20 | 54.40 | 54.00 | 54.00 | 52.22 | - | 261 |
| Aug 25, 2025 | 54.40 | 54.40 | 54.00 | 54.00 | 52.22 | -0.74% | 394 |
| Aug 22, 2025 | 54.40 | 54.40 | 54.20 | 54.40 | 52.61 | - | 52 |
| Aug 21, 2025 | 54.20 | 54.40 | 54.20 | 54.40 | 52.61 | 0.37% | 47 |
| Aug 20, 2025 | 54.40 | 54.60 | 54.00 | 54.20 | 52.42 | -0.73% | 138 |
| Aug 19, 2025 | 54.20 | 54.60 | 54.20 | 54.60 | 52.80 | 0.74% | 101 |
| Aug 18, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 52.42 | - | 11 |
| Aug 15, 2025 | 54.00 | 54.20 | 53.80 | 54.20 | 52.42 | 0.37% | 97 |
| Aug 14, 2025 | 54.00 | 54.20 | 53.80 | 54.00 | 52.22 | - | 185 |
| Aug 13, 2025 | 54.00 | 54.00 | 53.60 | 54.00 | 52.22 | - | 109 |
| Aug 12, 2025 | 54.00 | 54.60 | 54.00 | 54.00 | 52.22 | 0.37% | 222 |
| Aug 11, 2025 | 54.20 | 54.40 | 53.80 | 53.80 | 52.03 | -0.74% | 87 |
| Aug 8, 2025 | 53.80 | 54.20 | 53.80 | 54.20 | 52.42 | 0.37% | 630 |
| Aug 7, 2025 | 53.60 | 54.00 | 53.60 | 54.00 | 52.22 | 0.75% | 104 |
| Aug 6, 2025 | 53.20 | 53.60 | 53.20 | 53.60 | 51.84 | 0.75% | 176 |
| Aug 5, 2025 | 53.80 | 53.80 | 52.80 | 53.20 | 51.45 | -1.85% | 710 |
| Aug 4, 2025 | 54.60 | 54.80 | 54.00 | 54.20 | 52.42 | -0.73% | 972 |
| Aug 1, 2025 | 54.80 | 54.80 | 54.40 | 54.60 | 52.80 | -0.36% | 242 |
| Jul 31, 2025 | 54.80 | 55.00 | 54.60 | 54.80 | 53.00 | - | 156 |
| Jul 30, 2025 | 55.00 | 55.00 | 54.60 | 54.80 | 53.00 | -0.36% | 329 |
| Jul 29, 2025 | 54.60 | 55.00 | 54.60 | 55.00 | 53.19 | 0.36% | 219 |
| Jul 28, 2025 | 54.80 | 54.80 | 54.40 | 54.80 | 53.00 | - | 112 |
| Jul 25, 2025 | 54.60 | 55.00 | 54.40 | 54.80 | 53.00 | 0.74% | 283 |
| Jul 24, 2025 | 55.00 | 55.00 | 54.20 | 54.40 | 52.61 | -0.37% | 236 |
| Jul 23, 2025 | 54.40 | 54.80 | 54.40 | 54.60 | 52.80 | 0.37% | 143 |
| Jul 22, 2025 | 54.60 | 54.80 | 54.40 | 54.40 | 52.61 | -0.37% | 300 |
| Jul 21, 2025 | 55.20 | 55.20 | 54.00 | 54.60 | 52.80 | -0.36% | 1,831 |