Dassault Systèmes SE (DASTY)
OTCMKTS
· Delayed Price · Currency is USD
21.20
-0.34 (-1.58%)
Mar 4, 2026, 3:58 PM EST
Dassault Systèmes SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 21.03 | 21.70 | 20.98 | 21.54 | 21.54 | -1.06% | 1,170,724 |
| Mar 2, 2026 | 21.86 | 22.03 | 21.45 | 21.77 | 21.77 | -0.41% | 487,130 |
| Feb 27, 2026 | 21.77 | 22.05 | 21.24 | 21.86 | 21.86 | 0.37% | 265,606 |
| Feb 26, 2026 | 21.50 | 21.85 | 21.47 | 21.78 | 21.78 | 1.30% | 1,159,288 |
| Feb 25, 2026 | 21.03 | 21.53 | 20.94 | 21.50 | 21.50 | 4.72% | 684,365 |
| Feb 24, 2026 | 20.41 | 20.75 | 20.40 | 20.53 | 20.53 | 1.23% | 282,507 |
| Feb 23, 2026 | 20.21 | 20.40 | 20.19 | 20.28 | 20.28 | -0.98% | 453,808 |
| Feb 20, 2026 | 20.24 | 20.68 | 20.22 | 20.48 | 20.48 | -0.68% | 213,258 |
| Feb 19, 2026 | 20.41 | 20.63 | 20.26 | 20.62 | 20.62 | 2.03% | 166,525 |
| Feb 18, 2026 | 19.99 | 20.35 | 19.96 | 20.21 | 20.21 | 2.23% | 273,535 |
| Feb 17, 2026 | 19.31 | 19.84 | 19.18 | 19.77 | 19.77 | -5.99% | 495,501 |
| Feb 13, 2026 | 21.37 | 21.40 | 20.96 | 21.03 | 21.03 | -2.64% | 343,892 |
| Feb 12, 2026 | 21.35 | 21.68 | 21.31 | 21.60 | 21.60 | 1.74% | 455,325 |
| Feb 11, 2026 | 20.47 | 21.46 | 20.35 | 21.23 | 21.23 | -20.84% | 487,035 |
| Feb 10, 2026 | 26.83 | 27.07 | 26.71 | 26.82 | 26.82 | 0.30% | 625,771 |
| Feb 9, 2026 | 26.74 | 26.79 | 26.54 | 26.74 | 26.74 | 1.63% | 294,753 |
| Feb 6, 2026 | 26.03 | 26.40 | 25.94 | 26.31 | 26.31 | -1.76% | 523,060 |
| Feb 5, 2026 | 27.13 | 27.25 | 26.74 | 26.78 | 26.78 | -1.87% | 469,874 |
| Feb 4, 2026 | 26.66 | 27.44 | 26.52 | 27.29 | 27.29 | 2.86% | 831,591 |
| Feb 3, 2026 | 26.50 | 26.65 | 26.23 | 26.53 | 26.53 | -3.14% | 383,603 |
| Feb 2, 2026 | 27.43 | 27.51 | 27.26 | 27.39 | 27.39 | -0.40% | 163,992 |
| Jan 30, 2026 | 27.96 | 27.99 | 27.44 | 27.50 | 27.50 | -0.25% | 149,336 |
| Jan 29, 2026 | 28.14 | 28.19 | 27.29 | 27.57 | 27.57 | -3.94% | 1,916,872 |
| Jan 28, 2026 | 28.70 | 28.74 | 28.46 | 28.70 | 28.70 | 0.99% | 200,048 |
| Jan 27, 2026 | 28.55 | 28.60 | 28.31 | 28.42 | 28.42 | -0.73% | 109,126 |
| Jan 26, 2026 | 28.32 | 28.68 | 28.27 | 28.63 | 28.63 | 1.42% | 137,503 |
| Jan 23, 2026 | 27.92 | 28.24 | 27.90 | 28.23 | 28.23 | 0.93% | 115,927 |
| Jan 22, 2026 | 27.63 | 27.99 | 27.61 | 27.97 | 27.97 | 1.08% | 267,133 |
| Jan 21, 2026 | 27.45 | 27.73 | 27.27 | 27.67 | 27.67 | 1.36% | 188,288 |
| Jan 20, 2026 | 27.46 | 27.68 | 27.24 | 27.30 | 27.30 | -2.60% | 188,073 |
| Jan 16, 2026 | 27.99 | 28.13 | 27.90 | 28.03 | 28.03 | 0.29% | 166,533 |
| Jan 15, 2026 | 28.46 | 28.49 | 27.93 | 27.95 | 27.95 | -0.89% | 286,357 |
| Jan 14, 2026 | 28.12 | 28.27 | 28.03 | 28.20 | 28.20 | -1.02% | 102,487 |
| Jan 13, 2026 | 29.05 | 29.07 | 28.34 | 28.49 | 28.49 | -1.62% | 157,220 |
| Jan 12, 2026 | 28.94 | 29.03 | 28.72 | 28.96 | 28.96 | 0.49% | 305,304 |
| Jan 9, 2026 | 28.90 | 28.94 | 28.60 | 28.82 | 28.82 | 1.87% | 123,390 |
| Jan 8, 2026 | 28.21 | 28.33 | 28.11 | 28.29 | 28.29 | 0.14% | 193,942 |
| Jan 7, 2026 | 28.06 | 28.27 | 27.91 | 28.25 | 28.25 | 2.13% | 125,400 |
| Jan 6, 2026 | 27.30 | 27.71 | 27.21 | 27.66 | 27.66 | -1.81% | 111,526 |
| Jan 5, 2026 | 27.44 | 28.24 | 27.42 | 28.17 | 28.17 | 2.66% | 437,909 |
| Jan 2, 2026 | 27.96 | 27.96 | 27.26 | 27.44 | 27.44 | -1.72% | 133,708 |
| Dec 31, 2025 | 27.57 | 27.96 | 27.57 | 27.92 | 27.92 | -0.21% | 100,499 |
| Dec 30, 2025 | 27.92 | 28.14 | 27.92 | 27.98 | 27.98 | 0.94% | 154,738 |
| Dec 29, 2025 | 27.91 | 27.98 | 27.69 | 27.72 | 27.72 | -0.22% | 213,198 |
| Dec 26, 2025 | 27.92 | 28.04 | 26.95 | 27.78 | 27.78 | - | 102,448 |
| Dec 24, 2025 | 27.33 | 27.89 | 27.33 | 27.78 | 27.78 | -0.18% | 90,847 |
| Dec 23, 2025 | 27.83 | 27.85 | 27.64 | 27.83 | 27.83 | -0.22% | 178,364 |
| Dec 22, 2025 | 27.78 | 27.90 | 27.71 | 27.89 | 27.89 | 0.90% | 152,601 |
| Dec 19, 2025 | 27.71 | 27.76 | 27.52 | 27.64 | 27.64 | -0.07% | 138,693 |
| Dec 18, 2025 | 27.66 | 27.85 | 27.61 | 27.66 | 27.66 | 0.18% | 163,050 |
| Dec 17, 2025 | 27.40 | 27.75 | 27.39 | 27.61 | 27.61 | 0.62% | 107,877 |
| Dec 16, 2025 | 27.47 | 27.59 | 27.42 | 27.44 | 27.44 | -0.65% | 219,797 |
| Dec 15, 2025 | 27.67 | 27.78 | 27.54 | 27.62 | 27.62 | 0.18% | 222,795 |
| Dec 12, 2025 | 27.45 | 27.69 | 27.38 | 27.57 | 27.57 | 1.10% | 138,823 |
| Dec 11, 2025 | 26.99 | 27.38 | 26.99 | 27.27 | 27.27 | 0.93% | 355,168 |
| Dec 10, 2025 | 26.79 | 27.06 | 26.63 | 27.02 | 27.02 | -0.26% | 177,405 |
| Dec 9, 2025 | 27.13 | 27.25 | 27.00 | 27.09 | 27.09 | -0.37% | 501,008 |
| Dec 8, 2025 | 27.60 | 27.71 | 27.10 | 27.19 | 27.19 | -1.34% | 1,543,965 |
| Dec 5, 2025 | 27.32 | 27.77 | 27.27 | 27.56 | 27.56 | -0.22% | 1,235,433 |
| Dec 4, 2025 | 27.87 | 27.93 | 27.40 | 27.62 | 27.62 | 0.95% | 161,291 |
| Dec 3, 2025 | 26.98 | 27.36 | 26.98 | 27.36 | 27.36 | 1.11% | 320,187 |
| Dec 2, 2025 | 27.28 | 27.43 | 27.00 | 27.06 | 27.06 | -2.31% | 1,059,561 |
| Dec 1, 2025 | 27.51 | 27.78 | 27.49 | 27.70 | 27.70 | -0.61% | 485,112 |
| Nov 28, 2025 | 27.72 | 28.00 | 27.71 | 27.87 | 27.87 | -0.07% | 91,639 |
| Nov 26, 2025 | 27.78 | 28.00 | 27.78 | 27.89 | 27.89 | 0.32% | 303,921 |
| Nov 25, 2025 | 27.44 | 27.80 | 27.41 | 27.80 | 27.80 | 1.83% | 413,913 |
| Nov 24, 2025 | 27.51 | 27.54 | 27.22 | 27.30 | 27.30 | 0.70% | 310,079 |
| Nov 21, 2025 | 27.27 | 27.30 | 26.90 | 27.11 | 27.11 | 2.96% | 6,109,489 |
| Nov 20, 2025 | 27.01 | 27.11 | 26.33 | 26.33 | 26.33 | -2.37% | 425,223 |
| Nov 19, 2025 | 27.03 | 27.16 | 26.85 | 26.97 | 26.97 | 0.60% | 1,513,690 |
| Nov 18, 2025 | 26.91 | 27.02 | 26.72 | 26.81 | 26.81 | -0.89% | 750,988 |
| Nov 17, 2025 | 27.41 | 27.48 | 26.98 | 27.05 | 27.05 | -2.35% | 684,748 |
| Nov 14, 2025 | 27.56 | 27.89 | 27.56 | 27.70 | 27.70 | -1.04% | 463,903 |
| Nov 13, 2025 | 28.24 | 28.30 | 27.92 | 27.99 | 27.99 | 0.83% | 161,237 |
| Nov 12, 2025 | 27.89 | 28.07 | 27.72 | 27.76 | 27.76 | 0.43% | 200,054 |
| Nov 11, 2025 | 27.55 | 27.83 | 27.54 | 27.64 | 27.64 | 1.25% | 196,367 |
| Nov 10, 2025 | 27.32 | 27.38 | 27.08 | 27.30 | 27.30 | 0.85% | 242,359 |
| Nov 7, 2025 | 26.74 | 27.13 | 26.70 | 27.07 | 27.07 | 1.20% | 158,162 |
| Nov 6, 2025 | 27.13 | 27.18 | 26.75 | 26.75 | 26.75 | -2.80% | 268,922 |
| Nov 5, 2025 | 27.50 | 27.70 | 27.39 | 27.52 | 27.52 | 0.36% | 799,697 |
| Nov 4, 2025 | 27.73 | 27.98 | 27.42 | 27.42 | 27.42 | -2.35% | 284,364 |
| Nov 3, 2025 | 28.11 | 28.46 | 28.01 | 28.08 | 28.08 | -1.37% | 188,947 |
| Oct 31, 2025 | 28.43 | 28.56 | 28.18 | 28.47 | 28.47 | 0.11% | 298,256 |
| Oct 30, 2025 | 28.36 | 28.59 | 28.28 | 28.44 | 28.44 | 0.04% | 966,442 |
| Oct 29, 2025 | 28.50 | 28.84 | 28.28 | 28.43 | 28.43 | -2.17% | 1,239,212 |
| Oct 28, 2025 | 28.84 | 29.35 | 28.78 | 29.06 | 29.06 | -1.92% | 158,515 |
| Oct 27, 2025 | 29.81 | 29.83 | 29.56 | 29.63 | 29.63 | -1.27% | 486,921 |
| Oct 24, 2025 | 29.97 | 30.14 | 29.82 | 30.01 | 30.01 | -1.61% | 190,111 |
| Oct 23, 2025 | 30.06 | 30.63 | 29.99 | 30.50 | 30.50 | -12.93% | 287,872 |
| Oct 22, 2025 | 34.96 | 35.20 | 34.69 | 35.03 | 35.03 | 0.09% | 815,437 |
| Oct 21, 2025 | 34.77 | 35.20 | 34.67 | 35.00 | 35.00 | 1.01% | 571,464 |
| Oct 20, 2025 | 34.27 | 34.73 | 34.23 | 34.65 | 34.65 | 0.81% | 449,004 |
| Oct 17, 2025 | 34.06 | 34.46 | 33.95 | 34.37 | 34.37 | 0.03% | 1,251,687 |
| Oct 16, 2025 | 34.17 | 34.38 | 33.98 | 34.36 | 34.36 | 2.34% | 440,450 |
| Oct 15, 2025 | 33.58 | 33.84 | 33.35 | 33.58 | 33.58 | 1.07% | 119,207 |
| Oct 14, 2025 | 32.87 | 33.24 | 32.69 | 33.22 | 33.22 | -0.57% | 155,636 |
| Oct 13, 2025 | 33.14 | 33.43 | 33.06 | 33.41 | 33.41 | 1.12% | 85,783 |
| Oct 10, 2025 | 33.91 | 33.93 | 32.96 | 33.04 | 33.04 | -1.31% | 82,629 |
| Oct 9, 2025 | 33.36 | 33.65 | 33.25 | 33.48 | 33.48 | 0.06% | 74,413 |
| Oct 8, 2025 | 33.66 | 33.79 | 33.29 | 33.46 | 33.46 | -1.18% | 71,770 |