Dassault Systemes Sa ADR (OP:DASTY)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 02, 2026	21.87	22.03	21.45	21.77	487,130	-0.09(-0.41%)
Feb 27, 2026	21.77	22.05	21.23	21.86	265,606	+0.08(+0.37%)
Feb 26, 2026	21.50	21.85	21.47	21.78	1,159,288	+0.28(+1.30%)
Feb 25, 2026	21.03	21.53	20.93	21.50	684,365	+0.97(+4.72%)
Feb 24, 2026	20.44	20.75	20.40	20.53	282,507	+0.25(+1.23%)
Feb 23, 2026	20.21	20.40	20.19	20.28	453,809	-0.20(-0.98%)
Feb 20, 2026	20.23	20.68	20.22	20.48	213,258	-0.14(-0.68%)
Feb 19, 2026	20.42	20.63	20.26	20.62	166,525	+0.41(+2.03%)
Feb 18, 2026	19.99	20.35	19.96	20.21	273,535	+0.44(+2.23%)
Feb 17, 2026	19.31	19.84	19.18	19.77	495,501	-1.26(-5.99%)
Feb 13, 2026	21.36	21.40	20.96	21.03	343,892	-0.57(-2.64%)
Feb 12, 2026	21.35	21.68	21.31	21.60	455,325	+0.37(+1.74%)
Feb 11, 2026	20.46	21.46	20.35	21.23	487,035	-5.59(-20.84%)
Feb 10, 2026	26.83	27.07	26.71	26.82	625,771	+0.08(+0.30%)
Feb 09, 2026	26.74	26.79	26.54	26.74	294,755	+0.43(+1.63%)
Feb 06, 2026	26.04	26.40	25.94	26.31	523,060	-0.47(-1.76%)
Feb 05, 2026	27.13	27.25	26.74	26.78	469,874	-0.51(-1.87%)
Feb 04, 2026	26.66	27.44	26.52	27.29	831,591	+0.76(+2.86%)
Feb 03, 2026	26.50	26.65	26.23	26.53	383,603	-0.86(-3.14%)
Feb 02, 2026	27.43	27.51	27.26	27.39	163,992	-0.11(-0.40%)
Jan 30, 2026	27.90	27.99	27.44	27.50	149,336	-0.07(-0.25%)
Jan 29, 2026	28.18	28.19	27.29	27.57	1,916,872	-1.13(-3.94%)
Jan 28, 2026	28.70	28.74	28.46	28.70	200,048	+0.28(+0.99%)
Jan 27, 2026	28.55	28.60	28.31	28.42	109,126	-0.21(-0.73%)
Jan 26, 2026	28.32	28.68	28.27	28.63	137,503	+0.40(+1.42%)
Jan 23, 2026	27.92	28.24	27.90	28.23	115,927	+0.26(+0.93%)
Jan 22, 2026	27.63	27.99	27.61	27.97	267,133	+0.30(+1.08%)
Jan 21, 2026	27.43	27.73	27.27	27.67	188,288	+0.37(+1.36%)
Jan 20, 2026	27.46	27.68	27.24	27.30	188,073	-0.73(-2.60%)
Jan 16, 2026	28.02	28.13	27.90	28.03	166,533	+0.08(+0.29%)
Jan 15, 2026	28.46	28.49	27.93	27.95	286,357	-0.25(-0.89%)
Jan 14, 2026	28.10	28.27	28.03	28.20	102,487	-0.29(-1.02%)
Jan 13, 2026	29.02	29.07	28.34	28.49	157,280	-0.47(-1.62%)
Jan 12, 2026	28.90	29.03	28.71	28.96	305,304	+0.14(+0.49%)
Jan 09, 2026	28.88	28.94	28.60	28.82	123,390	+0.53(+1.87%)
Jan 08, 2026	28.21	28.33	28.11	28.29	193,942	+0.04(+0.14%)
Jan 07, 2026	28.06	28.27	27.91	28.25	125,400	+0.59(+2.13%)
Jan 06, 2026	27.30	27.71	27.21	27.66	111,526	-0.51(-1.81%)
Jan 05, 2026	27.44	28.24	27.42	28.17	437,909	+0.73(+2.66%)

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.