Dassault Aviation société anonyme (EPA:AM)
France
· Delayed Price · Currency is EUR 281.80
-4.40 (-1.54%)
Sep 26, 2025, 5:35 PM CET
EPA:AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 286.60 | 289.00 | 278.20 | 281.80 | 281.80 | -1.54% | 61,874 |
| Sep 25, 2025 | 285.20 | 288.00 | 282.40 | 286.20 | 286.20 | -0.14% | 48,236 |
| Sep 24, 2025 | 287.40 | 290.40 | 284.80 | 286.60 | 286.60 | 1.34% | 46,051 |
| Sep 23, 2025 | 284.20 | 286.00 | 280.80 | 282.80 | 282.80 | - | 41,315 |
| Sep 22, 2025 | 281.00 | 283.40 | 278.40 | 282.80 | 282.80 | 0.86% | 54,261 |
| Sep 19, 2025 | 280.60 | 287.40 | 274.20 | 280.40 | 280.40 | -4.56% | 496,905 |
| Sep 18, 2025 | 295.00 | 296.20 | 291.60 | 293.80 | 293.80 | 0.20% | 36,032 |
| Sep 17, 2025 | 300.00 | 303.20 | 292.20 | 293.20 | 293.20 | -2.14% | 35,525 |
| Sep 16, 2025 | 305.00 | 307.00 | 299.60 | 299.60 | 299.60 | -1.45% | 43,336 |
| Sep 15, 2025 | 291.40 | 304.60 | 291.40 | 304.00 | 304.00 | 4.83% | 88,244 |
| Sep 12, 2025 | 283.80 | 292.20 | 283.40 | 290.00 | 290.00 | 2.47% | 51,860 |
| Sep 11, 2025 | 279.80 | 283.40 | 277.40 | 283.00 | 283.00 | 1.58% | 31,842 |
| Sep 10, 2025 | 276.40 | 280.20 | 275.20 | 278.60 | 278.60 | 2.28% | 46,374 |
| Sep 9, 2025 | 272.00 | 274.00 | 269.00 | 272.40 | 272.40 | 0.44% | 35,758 |
| Sep 8, 2025 | 270.20 | 272.20 | 270.00 | 271.20 | 271.20 | 0.74% | 24,602 |
| Sep 5, 2025 | 269.60 | 272.00 | 267.20 | 269.20 | 269.20 | -0.30% | 60,657 |
| Sep 4, 2025 | 274.00 | 276.20 | 270.00 | 270.00 | 270.00 | 0.07% | 62,672 |
| Sep 3, 2025 | 265.00 | 270.40 | 265.00 | 269.80 | 269.80 | 2.04% | 46,083 |
| Sep 2, 2025 | 269.00 | 270.40 | 262.80 | 264.40 | 264.40 | -2.15% | 57,602 |
| Sep 1, 2025 | 269.00 | 271.40 | 269.00 | 270.20 | 270.20 | 0.07% | 56,122 |
| Aug 29, 2025 | 272.40 | 275.80 | 270.00 | 270.00 | 270.00 | -0.52% | 43,280 |
| Aug 28, 2025 | 272.60 | 274.00 | 270.20 | 271.40 | 271.40 | -0.37% | 25,306 |
| Aug 27, 2025 | 275.00 | 277.60 | 271.60 | 272.40 | 272.40 | -0.95% | 36,701 |
| Aug 26, 2025 | 274.80 | 275.00 | 268.80 | 275.00 | 275.00 | -1.29% | 123,361 |
| Aug 25, 2025 | 273.00 | 280.00 | 272.20 | 278.60 | 278.60 | 1.83% | 48,222 |
| Aug 22, 2025 | 276.00 | 276.40 | 273.20 | 273.60 | 273.60 | -0.58% | 33,924 |
| Aug 21, 2025 | 273.00 | 275.20 | 271.90 | 275.20 | 275.20 | 1.47% | 41,483 |
| Aug 20, 2025 | 264.20 | 271.40 | 264.00 | 271.20 | 271.20 | 0.74% | 58,093 |
| Aug 19, 2025 | 274.80 | 275.20 | 268.60 | 269.20 | 269.20 | -3.10% | 65,656 |
| Aug 18, 2025 | 276.00 | 280.80 | 274.80 | 277.80 | 277.80 | 0.80% | 49,268 |
| Aug 15, 2025 | 275.80 | 276.40 | 272.60 | 275.60 | 275.60 | -0.07% | 23,846 |
| Aug 14, 2025 | 275.60 | 277.20 | 273.80 | 275.80 | 275.80 | 1.40% | 50,341 |
| Aug 13, 2025 | 275.80 | 276.40 | 271.60 | 272.00 | 272.00 | - | 29,478 |
| Aug 12, 2025 | 268.00 | 272.40 | 268.00 | 272.00 | 272.00 | 1.72% | 41,993 |
| Aug 11, 2025 | 262.40 | 268.80 | 262.00 | 267.40 | 267.40 | -0.45% | 60,975 |
| Aug 8, 2025 | 270.80 | 272.40 | 268.20 | 268.60 | 268.60 | -0.52% | 67,201 |
| Aug 7, 2025 | 272.80 | 272.80 | 268.40 | 270.00 | 270.00 | -1.39% | 73,415 |
| Aug 6, 2025 | 272.00 | 274.00 | 269.80 | 273.80 | 273.80 | 1.26% | 40,842 |
| Aug 5, 2025 | 272.80 | 273.60 | 270.20 | 270.40 | 270.40 | -0.37% | 35,110 |
| Aug 4, 2025 | 271.60 | 275.00 | 270.00 | 271.40 | 271.40 | 0.52% | 39,874 |
| Aug 1, 2025 | 271.20 | 272.00 | 267.20 | 270.00 | 270.00 | -0.88% | 66,716 |
| Jul 31, 2025 | 275.00 | 276.40 | 271.00 | 272.40 | 272.40 | 0.37% | 41,091 |
| Jul 30, 2025 | 273.80 | 273.80 | 270.00 | 271.40 | 271.40 | -0.59% | 45,974 |
| Jul 29, 2025 | 269.80 | 276.40 | 269.00 | 273.00 | 273.00 | 1.34% | 61,501 |
| Jul 28, 2025 | 270.60 | 274.00 | 267.80 | 269.40 | 269.40 | 1.58% | 79,059 |
| Jul 25, 2025 | 268.00 | 271.00 | 265.20 | 265.20 | 265.20 | -0.82% | 63,666 |
| Jul 24, 2025 | 266.00 | 274.40 | 266.00 | 267.40 | 267.40 | 2.06% | 88,624 |
| Jul 23, 2025 | 274.00 | 274.40 | 260.60 | 262.00 | 262.00 | -8.46% | 187,332 |
| Jul 22, 2025 | 288.60 | 292.00 | 283.00 | 286.20 | 286.20 | -1.17% | 67,574 |
| Jul 21, 2025 | 294.00 | 294.20 | 288.20 | 289.60 | 289.60 | -2.03% | 53,467 |