TipRanks
Go Ultimate55% OFF

Dassault Aviation (DUAVF) Historical Prices

DUAVF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026342.39346.77338.00342.39342.39-1.33%00.00
Oct 30, 2026347.00347.00347.00347.00347.00-0.32%2671.99
Oct 29, 2026348.12358.24338.00348.12348.12+2.99%00.00
Oct 28, 2026338.00338.00338.00338.00338.00-2.28%250.19
Oct 27, 2026345.88353.50338.25345.88345.88+1.06%00.00
Oct 26, 2026342.25354.49330.00342.25342.25+0.66%00.00
Oct 23, 2026340.00349.99330.00340.00340.00+0.52%00.00
Oct 22, 2026335.00338.25335.00338.25338.25+2.27%200.14
Oct 21, 2026330.75330.75330.75330.75330.75-2.72%200.13
Oct 20, 2026340.00350.00330.00340.00340.00+0.00%00.00
Oct 19, 2026330.00340.00330.00340.00340.00+0.00%2511.72
Oct 16, 2026340.00350.00330.00340.00340.00+1.86%00.00
Oct 15, 2026325.00346.60325.00333.79333.79+4.88%280.19
Oct 14, 2026318.25318.25318.25318.25318.25-0.55%4042.83
Oct 13, 2026305.50320.00305.50320.00320.00+1.91%180.10
Oct 12, 2026314.00314.00314.00314.00314.00+0.00%10.01
Oct 09, 2026313.99314.00313.99314.00314.00-1.88%1590.88
Oct 08, 2026320.00320.00320.00320.00320.00+0.00%270.15
Oct 07, 2026314.55320.00314.55320.00320.00+0.88%8425.02
Oct 06, 2026319.88319.88314.55317.22317.22-5.95%1731.05
Oct 05, 2026337.30337.30337.30337.30337.30+6.07%320.19
Oct 02, 2026320.00320.00312.11318.00318.00-0.80%260.16
Oct 01, 2026320.56320.56320.56320.56320.56+1.76%270.16
Sep 30, 2026311.00315.00311.00315.00315.00-4.55%160.10
Sep 29, 2026334.30344.27313.25330.00330.00-1.27%520.31
Sep 28, 2026324.67334.23317.41334.23334.23+0.59%840.50
Sep 25, 2026332.26332.26332.26332.26332.26+0.00%90.05
Sep 24, 2026346.70346.70332.26332.26332.26+2.53%3452.09
Sep 23, 2026317.50331.35317.50324.05324.05-2.52%500.29
Sep 22, 2026332.42346.08318.75332.42332.42+4.69%00.00
Sep 21, 2026317.00341.06317.00317.51317.51-4.65%2131.27
Sep 18, 2026333.01333.01333.01333.01333.01+0.00%10.01
Sep 17, 2026333.00333.00333.00333.00333.00-0.06%240.14
Sep 16, 2026333.20333.20333.20333.20333.20+0.84%1050.61
Sep 15, 2026331.33331.33330.44330.44330.44+1.18%760.43
Sep 14, 2026326.60326.60326.60326.60326.60-1.33%10.01
Sep 11, 2026310.01330.99310.01330.99330.99+0.30%150.08
Sep 10, 2026325.73330.00325.73330.00330.00+4.76%240.13
Sep 09, 2026333.20333.20315.00315.00315.00-2.48%1300.68
Sep 08, 2026323.00325.03317.00323.00323.00+1.69%1,0565.91
Sep 07, 2026323.41323.41317.65317.65317.65+0.00%00.00
Sep 04, 2026323.41323.41317.65317.65317.65-3.93%1680.93
Sep 03, 2026322.85330.66322.85330.66330.66+5.88%6703.94
Sep 02, 2026312.30312.30312.30312.30312.30+0.26%70.04
Sep 01, 2026326.00326.00311.50311.50311.50-5.32%5053.06
Aug 31, 2026335.86335.86329.00329.00329.00-0.30%3191.98
Aug 28, 2026330.00330.00330.00330.00330.00-1.79%1040.65
Aug 27, 2026336.00336.00336.00336.00336.00-1.46%400.25
Aug 26, 2026341.00351.99330.00341.00341.00+1.12%00.00
Aug 25, 2026344.87344.87334.92337.23337.23-2.21%280.16