Immobiliere Dassault SA (EPA:IMDA)
France
· Delayed Price · Currency is EUR 53.20
+1.00 (1.92%)
Sep 26, 2025, 11:07 AM CET
Immobiliere Dassault Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.01% | 381 |
| Sep 16, 2025 | 55.12 | 56.09 | 52.61 | 56.09 | 56.09 | 2.11% | 622 |
| Sep 15, 2025 | 53.96 | 55.12 | 53.96 | 54.93 | 54.93 | 1.80% | 2,159 |
| Sep 12, 2025 | 52.61 | 53.96 | 52.61 | 53.96 | 53.96 | 21.67% | 15 |
| Sep 11, 2025 | 43.56 | 44.35 | 42.29 | 44.35 | 44.35 | -16.32% | 523 |
| Sep 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 7 |
| Sep 9, 2025 | 51.64 | 53.96 | 51.64 | 53.00 | 53.00 | -0.36% | 49 |
| Sep 8, 2025 | 51.45 | 54.16 | 51.45 | 53.19 | 53.19 | 1.10% | 194 |
| Sep 5, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 0.75% | 55 |
| Sep 4, 2025 | 52.03 | 53.00 | 51.84 | 52.22 | 52.22 | - | 215 |
| Sep 3, 2025 | 52.22 | 52.42 | 52.22 | 52.22 | 52.22 | - | 148 |
| Sep 2, 2025 | 52.22 | 53.58 | 50.48 | 52.22 | 52.22 | -1.10% | 2,169 |
| Sep 1, 2025 | 52.61 | 52.80 | 52.22 | 52.80 | 52.80 | 0.36% | 67 |
| Aug 29, 2025 | 52.42 | 52.61 | 52.22 | 52.61 | 52.61 | 0.36% | 37 |
| Aug 28, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 0.38% | 56 |
| Aug 27, 2025 | 52.22 | 52.42 | 52.22 | 52.22 | 52.22 | - | 287 |
| Aug 26, 2025 | 52.42 | 52.42 | 52.22 | 52.22 | 52.22 | -3.30% | 261 |
| Aug 25, 2025 | 54.40 | 54.40 | 54.00 | 54.00 | 54.00 | -0.74% | 394 |
| Aug 22, 2025 | 54.40 | 54.40 | 54.20 | 54.40 | 54.40 | - | 52 |
| Aug 21, 2025 | 54.20 | 54.40 | 54.20 | 54.40 | 54.40 | 0.37% | 47 |
| Aug 20, 2025 | 54.40 | 54.60 | 54.00 | 54.20 | 54.20 | -0.73% | 138 |
| Aug 19, 2025 | 54.20 | 54.60 | 54.20 | 54.60 | 54.60 | 0.74% | 101 |
| Aug 18, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - | 11 |
| Aug 15, 2025 | 54.00 | 54.20 | 53.80 | 54.20 | 54.20 | 0.37% | 97 |
| Aug 14, 2025 | 54.00 | 54.20 | 53.80 | 54.00 | 54.00 | - | 185 |
| Aug 13, 2025 | 54.00 | 54.00 | 53.60 | 54.00 | 54.00 | - | 109 |
| Aug 12, 2025 | 54.00 | 54.60 | 54.00 | 54.00 | 54.00 | 0.37% | 222 |
| Aug 11, 2025 | 54.20 | 54.40 | 53.80 | 53.80 | 53.80 | -0.74% | 87 |
| Aug 8, 2025 | 53.80 | 54.20 | 53.80 | 54.20 | 54.20 | 0.37% | 630 |
| Aug 7, 2025 | 53.60 | 54.00 | 53.60 | 54.00 | 54.00 | 0.75% | 104 |
| Aug 6, 2025 | 53.20 | 53.60 | 53.20 | 53.60 | 53.60 | 0.75% | 176 |
| Aug 5, 2025 | 53.80 | 53.80 | 52.80 | 53.20 | 53.20 | -1.85% | 710 |
| Aug 4, 2025 | 54.60 | 54.80 | 54.00 | 54.20 | 54.20 | -0.73% | 972 |
| Aug 1, 2025 | 54.80 | 54.80 | 54.40 | 54.60 | 54.60 | -0.36% | 242 |
| Jul 31, 2025 | 54.80 | 55.00 | 54.60 | 54.80 | 54.80 | - | 156 |
| Jul 30, 2025 | 55.00 | 55.00 | 54.60 | 54.80 | 54.80 | -0.36% | 329 |
| Jul 29, 2025 | 54.60 | 55.00 | 54.60 | 55.00 | 55.00 | 0.36% | 219 |
| Jul 28, 2025 | 54.80 | 54.80 | 54.40 | 54.80 | 54.80 | - | 112 |
| Jul 25, 2025 | 54.60 | 55.00 | 54.40 | 54.80 | 54.80 | 0.74% | 283 |
| Jul 24, 2025 | 55.00 | 55.00 | 54.20 | 54.40 | 54.40 | -0.37% | 236 |
| Jul 23, 2025 | 54.40 | 54.80 | 54.40 | 54.60 | 54.60 | 0.37% | 143 |
| Jul 22, 2025 | 54.60 | 54.80 | 54.40 | 54.40 | 54.40 | -0.37% | 300 |
| Jul 21, 2025 | 55.20 | 55.20 | 54.00 | 54.60 | 54.60 | -0.36% | 1,831 |