Dassault Aviation société anonyme (EPA:AM)
France
· Delayed Price · Currency is EUR 269.60
-1.20 (-0.44%)
At close: Dec 5, 2025
EPA:AM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 276.40 | 276.60 | 269.60 | 269.60 | 269.60 | -0.44% | 40,003 |
| Dec 4, 2025 | 270.80 | 271.80 | 269.00 | 270.80 | 270.80 | 0.59% | 37,324 |
| Dec 3, 2025 | 271.00 | 271.80 | 268.60 | 269.20 | 269.20 | -0.22% | 54,469 |
| Dec 2, 2025 | 264.20 | 272.20 | 264.20 | 269.80 | 269.80 | 1.58% | 49,875 |
| Dec 1, 2025 | 268.60 | 269.60 | 264.60 | 265.60 | 265.60 | -1.85% | 58,715 |
| Nov 28, 2025 | 269.20 | 272.00 | 268.60 | 270.60 | 270.60 | 0.45% | 61,245 |
| Nov 27, 2025 | 269.20 | 271.20 | 268.40 | 269.40 | 269.40 | 0.60% | 42,551 |
| Nov 26, 2025 | 270.00 | 271.00 | 265.40 | 267.80 | 267.80 | 1.59% | 65,955 |
| Nov 25, 2025 | 263.40 | 268.40 | 261.40 | 263.60 | 263.60 | -0.23% | 81,942 |
| Nov 24, 2025 | 262.20 | 267.00 | 260.80 | 264.20 | 264.20 | -0.60% | 121,588 |
| Nov 21, 2025 | 269.40 | 271.20 | 263.00 | 265.80 | 265.80 | -3.06% | 94,053 |
| Nov 20, 2025 | 275.80 | 280.60 | 272.80 | 274.20 | 274.20 | 0.37% | 46,752 |
| Nov 19, 2025 | 282.40 | 284.00 | 273.20 | 273.20 | 273.20 | -2.91% | 60,341 |
| Nov 18, 2025 | 283.00 | 286.60 | 281.00 | 281.40 | 281.40 | -1.88% | 64,217 |
| Nov 17, 2025 | 277.00 | 297.60 | 276.20 | 286.80 | 286.80 | 4.60% | 108,678 |
| Nov 14, 2025 | 275.40 | 276.80 | 272.00 | 274.20 | 274.20 | -1.37% | 28,696 |
| Nov 13, 2025 | 277.00 | 280.40 | 276.20 | 278.00 | 278.00 | 0.22% | 21,970 |
| Nov 12, 2025 | 276.40 | 281.00 | 276.20 | 277.40 | 277.40 | 0.36% | 38,778 |
| Nov 11, 2025 | 274.80 | 277.00 | 271.60 | 276.40 | 276.40 | 0.44% | 29,290 |
| Nov 10, 2025 | 275.80 | 277.80 | 275.20 | 275.20 | 275.20 | 0.73% | 22,878 |
| Nov 7, 2025 | 270.00 | 274.80 | 269.80 | 273.20 | 273.20 | 1.04% | 38,972 |
| Nov 6, 2025 | 272.60 | 274.00 | 268.40 | 270.40 | 270.40 | -0.44% | 50,301 |
| Nov 5, 2025 | 277.20 | 278.00 | 271.60 | 271.60 | 271.60 | -2.51% | 45,234 |
| Nov 4, 2025 | 282.00 | 282.60 | 278.60 | 278.60 | 278.60 | -2.25% | 38,456 |
| Nov 3, 2025 | 281.20 | 285.80 | 279.80 | 285.00 | 285.00 | 2.22% | 46,140 |
| Oct 31, 2025 | 273.20 | 279.40 | 273.20 | 278.80 | 278.80 | 2.12% | 54,289 |
| Oct 30, 2025 | 275.00 | 276.00 | 271.40 | 273.00 | 273.00 | -0.73% | 37,432 |
| Oct 29, 2025 | 280.00 | 280.20 | 275.00 | 275.00 | 275.00 | -1.79% | 36,633 |
| Oct 28, 2025 | 279.00 | 282.00 | 277.20 | 280.00 | 280.00 | 0.36% | 41,461 |
| Oct 27, 2025 | 281.40 | 281.40 | 276.60 | 279.00 | 279.00 | -0.57% | 29,605 |
| Oct 24, 2025 | 286.00 | 286.40 | 277.40 | 280.60 | 280.60 | -1.13% | 35,020 |
| Oct 23, 2025 | 284.40 | 287.20 | 281.80 | 283.80 | 283.80 | 0.85% | 52,948 |
| Oct 22, 2025 | 277.80 | 285.80 | 277.80 | 281.40 | 281.40 | 2.70% | 79,641 |
| Oct 21, 2025 | 275.80 | 275.80 | 272.60 | 274.00 | 274.00 | - | 34,746 |
| Oct 20, 2025 | 275.40 | 275.80 | 271.20 | 274.00 | 274.00 | 1.56% | 63,054 |
| Oct 17, 2025 | 269.40 | 272.80 | 266.40 | 269.80 | 269.80 | -1.53% | 63,991 |
| Oct 16, 2025 | 269.00 | 275.40 | 268.00 | 274.00 | 274.00 | 1.48% | 33,481 |
| Oct 15, 2025 | 278.00 | 278.00 | 270.00 | 270.00 | 270.00 | -2.32% | 62,479 |
| Oct 14, 2025 | 271.80 | 276.80 | 270.20 | 276.40 | 276.40 | 0.07% | 46,058 |
| Oct 13, 2025 | 279.60 | 280.00 | 274.60 | 276.20 | 276.20 | -1.00% | 32,375 |
| Oct 10, 2025 | 283.20 | 286.20 | 275.80 | 279.00 | 279.00 | -1.83% | 47,764 |
| Oct 9, 2025 | 283.80 | 286.20 | 281.60 | 284.20 | 284.20 | -0.49% | 27,052 |
| Oct 8, 2025 | 283.40 | 288.20 | 281.40 | 285.60 | 285.60 | 1.64% | 45,278 |
| Oct 7, 2025 | 280.00 | 282.60 | 278.00 | 281.00 | 281.00 | 0.07% | 31,151 |
| Oct 6, 2025 | 289.60 | 289.60 | 275.60 | 280.80 | 280.80 | -3.04% | 52,908 |
| Oct 3, 2025 | 288.60 | 289.60 | 286.40 | 289.60 | 289.60 | 0.56% | 30,937 |
| Oct 2, 2025 | 287.80 | 295.00 | 287.60 | 288.00 | 288.00 | 0.77% | 51,090 |
| Oct 1, 2025 | 285.60 | 286.00 | 281.20 | 285.80 | 285.80 | 0.42% | 48,196 |
| Sep 30, 2025 | 285.40 | 286.20 | 280.40 | 284.60 | 284.60 | -0.63% | 58,759 |
| Sep 29, 2025 | 283.80 | 288.60 | 283.40 | 286.40 | 286.40 | 1.63% | 38,414 |