Dassault Aviation S.A.
DUAVF · OTC
Market closed$325.50$3.91 (+1.21%)After hours $325.50 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $325.50 | $325.50 | $325.50 | $325.50 | $325.50 | — |
| July 17, 2026 | $325.50 | $325.50 | $325.50 | $325.50 | $325.50 | — |
| July 17, 2026 | $316.21 | $316.21 | $316.21 | $316.21 | $316.21 | — |
| July 16, 2026 | $321.59 | $321.59 | $321.59 | $321.59 | $321.59 | — |
| July 16, 2026 | $320.92 | $321.59 | $320.92 | $321.59 | $321.59 | 9.00 |
| July 16, 2026 | $318.35 | $318.35 | $318.35 | $318.35 | $318.35 | — |
| July 16, 2026 | $321.73 | $321.73 | $318.35 | $318.35 | $318.35 | — |
| July 16, 2026 | $305.50 | $305.50 | $305.50 | $305.50 | $305.50 | — |
| July 15, 2026 | $322.17 | $322.17 | $322.17 | $322.17 | $322.17 | — |
| July 15, 2026 | $323.14 | $323.25 | $322.17 | $322.17 | $322.17 | 90.00 |
| July 15, 2026 | $326.81 | $326.81 | $326.81 | $326.81 | $326.81 | 2.00 |
| July 14, 2026 | $326.81 | $326.81 | $326.81 | $326.81 | $326.81 | — |
| July 14, 2026 | $326.81 | $326.81 | $326.81 | $326.81 | $326.81 | — |
| July 13, 2026 | $328.66 | $328.66 | $328.66 | $328.66 | $328.66 | — |
| July 13, 2026 | $320.00 | $329.09 | $320.00 | $329.09 | $329.09 | — |
| July 9, 2026 | $320.00 | $320.00 | $320.00 | $320.00 | $320.00 | — |
| July 9, 2026 | $320.00 | $320.00 | $320.00 | $320.00 | $320.00 | — |
| July 8, 2026 | $339.77 | $339.77 | $336.09 | $336.09 | $336.09 | 2.00 |
| July 7, 2026 | $350.00 | $350.00 | $350.00 | $350.00 | $350.00 | 3.00 |
| July 6, 2026 | $350.50 | $350.50 | $350.50 | $350.50 | $350.50 | — |
| July 6, 2026 | $350.00 | $350.00 | $348.80 | $348.80 | $348.80 | — |
| July 2, 2026 | $356.21 | $356.21 | $356.21 | $356.21 | $356.21 | — |
| July 2, 2026 | $356.21 | $356.21 | $356.21 | $356.21 | $356.21 | 1.00 |
| July 2, 2026 | $347.38 | $347.38 | $347.38 | $347.38 | $347.38 | 1.00 |
| July 1, 2026 | $334.60 | $334.60 | $334.60 | $334.60 | $334.60 | — |
| July 1, 2026 | $334.60 | $334.60 | $334.60 | $334.60 | $334.60 | — |
| July 1, 2026 | $334.53 | $334.53 | $334.53 | $334.53 | $334.53 | 2.00 |
| June 30, 2026 | $325.05 | $325.05 | $325.05 | $325.05 | $325.05 | — |
| June 30, 2026 | $312.04 | $325.05 | $312.04 | $325.05 | $325.05 | — |
| June 30, 2026 | $317.50 | $317.50 | $317.50 | $317.50 | $317.50 | — |
| June 30, 2026 | $337.96 | $337.96 | $337.96 | $337.96 | $337.96 | 2.00 |
| June 30, 2026 | $320.40 | $320.40 | $310.34 | $310.34 | $310.34 | 3.00 |
| June 29, 2026 | $308.50 | $308.50 | $308.50 | $308.50 | $308.50 | — |
| June 29, 2026 | $308.50 | $308.50 | $308.50 | $308.50 | $308.50 | — |
| June 29, 2026 | $309.25 | $309.25 | $309.25 | $309.25 | $309.25 | 20.00 |
| June 29, 2026 | $308.50 | $323.60 | $308.50 | $323.60 | $323.60 | 20.00 |
| June 29, 2026 | $314.86 | $314.86 | $314.86 | $314.86 | $314.86 | — |
| June 29, 2026 | $339.22 | $339.22 | $310.80 | $310.80 | $310.80 | 4.00 |
| June 26, 2026 | $310.86 | $310.86 | $310.86 | $310.86 | $310.86 | — |
| June 26, 2026 | $310.86 | $310.86 | $310.86 | $310.86 | $310.86 | 2.00 |
| June 26, 2026 | $310.86 | $310.86 | $310.86 | $310.86 | $310.86 | — |
| June 26, 2026 | $339.02 | $339.02 | $339.02 | $339.02 | $339.02 | 2.00 |
| June 26, 2026 | $326.93 | $338.14 | $326.93 | $338.14 | $338.14 | 1.00 |
| June 26, 2026 | $311.45 | $326.93 | $310.63 | $326.93 | $326.93 | — |
| June 25, 2026 | $322.40 | $322.40 | $322.40 | $322.40 | $322.40 | — |
| June 25, 2026 | $322.40 | $322.40 | $322.40 | $322.40 | $322.40 | 1.00 |
| June 24, 2026 | $322.00 | $322.00 | $322.00 | $322.00 | $322.00 | — |
| June 24, 2026 | $322.00 | $322.00 | $322.00 | $322.00 | $322.00 | — |
| June 23, 2026 | $325.50 | $325.50 | $325.50 | $325.50 | $325.50 | — |
| June 23, 2026 | $325.50 | $325.50 | $325.50 | $325.50 | $325.50 | — |
| June 23, 2026 | $339.01 | $339.01 | $339.01 | $339.01 | $339.01 | 4.00 |
| June 23, 2026 | $353.80 | $353.80 | $353.80 | $353.80 | $353.80 | 3.00 |
| June 23, 2026 | $338.72 | $339.90 | $338.72 | $339.90 | $339.90 | 4.00 |
| June 22, 2026 | $328.50 | $328.50 | $328.50 | $328.50 | $328.50 | — |
| June 22, 2026 | $328.50 | $328.50 | $328.50 | $328.50 | $328.50 | 2.00 |
| June 22, 2026 | $331.34 | $340.00 | $331.34 | $335.00 | $335.00 | 82.00 |
| June 22, 2026 | $338.00 | $338.00 | $328.50 | $328.50 | $328.50 | 16.00 |