Dassault Systeme A ADR (OP:DASTY)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	27.57	27.96	27.57	27.92	100,499	-0.06(-0.21%)
Dec 30, 2025	27.93	28.14	27.92	27.98	154,738	+0.26(+0.94%)
Dec 29, 2025	27.91	27.98	27.69	27.72	213,198	-0.06(-0.22%)
Dec 26, 2025	27.77	28.04	26.95	27.78	102,448	+0.00(+0.00%)
Dec 24, 2025	27.33	27.89	27.33	27.78	90,847	-0.05(-0.18%)
Dec 23, 2025	27.83	27.84	27.64	27.83	178,364	-0.06(-0.22%)
Dec 22, 2025	27.74	27.90	27.71	27.89	152,601	+0.25(+0.90%)
Dec 19, 2025	27.75	27.76	27.52	27.64	138,693	-0.02(-0.07%)
Dec 18, 2025	27.66	27.85	27.61	27.66	163,050	+0.05(+0.18%)
Dec 17, 2025	27.46	27.75	27.39	27.61	107,877	+0.17(+0.62%)
Dec 16, 2025	27.47	27.59	27.42	27.44	219,797	-0.18(-0.65%)
Dec 15, 2025	27.68	27.78	27.54	27.62	222,795	+0.05(+0.18%)
Dec 12, 2025	27.47	27.69	27.38	27.57	138,823	+0.30(+1.10%)
Dec 11, 2025	27.02	27.38	26.99	27.27	355,168	+0.25(+0.93%)
Dec 10, 2025	26.79	27.06	26.62	27.02	177,405	-0.07(-0.26%)
Dec 09, 2025	27.24	27.25	27.00	27.09	501,008	-0.10(-0.37%)
Dec 08, 2025	27.58	27.71	27.10	27.19	1,543,965	-0.37(-1.34%)
Dec 05, 2025	27.32	27.77	27.27	27.56	1,235,433	-0.06(-0.22%)
Dec 04, 2025	27.85	27.93	27.40	27.62	161,291	+0.26(+0.95%)
Dec 03, 2025	27.05	27.36	26.98	27.36	320,286	+0.30(+1.11%)
Dec 02, 2025	27.28	27.43	27.00	27.06	1,059,561	-0.64(-2.31%)
Dec 01, 2025	27.51	27.78	27.49	27.70	485,112	-0.17(-0.61%)
Nov 28, 2025	27.72	28.00	27.71	27.87	91,639	-0.02(-0.07%)
Nov 26, 2025	27.78	28.00	27.78	27.89	303,921	+0.09(+0.32%)
Nov 25, 2025	27.44	27.80	27.41	27.80	413,913	+0.50(+1.83%)
Nov 24, 2025	27.51	27.54	27.22	27.30	310,079	+0.19(+0.70%)
Nov 21, 2025	27.27	27.30	26.90	27.11	6,109,489	+0.78(+2.96%)
Nov 20, 2025	27.01	27.11	26.33	26.33	425,223	-0.64(-2.37%)
Nov 19, 2025	27.03	27.16	26.85	26.97	1,513,690	+0.16(+0.60%)
Nov 18, 2025	26.91	27.02	26.72	26.81	750,988	-0.24(-0.89%)
Nov 17, 2025	27.41	27.48	26.98	27.05	684,748	-0.65(-2.35%)
Nov 14, 2025	27.56	27.89	27.56	27.70	463,903	-0.29(-1.04%)
Nov 13, 2025	28.24	28.30	27.92	27.99	161,237	+0.23(+0.83%)
Nov 12, 2025	27.89	28.07	27.72	27.76	200,054	+0.12(+0.43%)
Nov 11, 2025	27.55	27.83	27.54	27.64	196,367	+0.34(+1.25%)
Nov 10, 2025	27.32	27.38	27.08	27.30	242,359	+0.23(+0.85%)
Nov 07, 2025	26.74	27.13	26.70	27.07	158,162	+0.32(+1.20%)
Nov 06, 2025	27.13	27.18	26.75	26.75	268,922	-0.77(-2.80%)
Nov 05, 2025	27.50	27.70	27.39	27.52	799,697	+0.10(+0.36%)
Nov 04, 2025	27.89	27.98	27.42	27.42	284,364	-0.66(-2.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.