Immobiliere Dassault SA (IMDA) Historical Prices

Time Period

Events

FR:IMDA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	41.20	41.30	41.20	41.30	41.30	+0.24%	294	0.56
Oct 29, 2026	41.10	41.20	41.10	41.20	41.20	+0.24%	73	0.14
Oct 28, 2026	41.10	41.20	41.00	41.10	41.10	+0.00%	393	0.74
Oct 27, 2026	41.20	41.20	41.00	41.10	41.10	-0.24%	350	0.66
Oct 26, 2026	41.50	41.50	41.20	41.20	41.20	-0.72%	280	0.52
Oct 23, 2026	41.40	41.50	41.10	41.50	41.50	+0.24%	313	0.56
Oct 22, 2026	41.30	41.60	41.30	41.40	41.40	+0.24%	137	0.23
Oct 21, 2026	41.40	41.60	41.30	41.30	41.30	-0.24%	285	0.44
Oct 20, 2026	41.40	41.50	41.40	41.40	41.40	+0.00%	498	0.78
Oct 19, 2026	41.20	41.60	41.20	41.40	41.40	+0.24%	163	0.25
Oct 16, 2026	41.30	41.30	41.20	41.30	41.30	+0.00%	62	0.10
Oct 15, 2026	41.20	41.50	41.20	41.30	41.30	+0.24%	315	0.48
Oct 14, 2026	41.20	41.30	41.20	41.20	41.20	+0.00%	33	0.05
Oct 13, 2026	41.10	41.30	41.00	41.20	41.20	+0.24%	283	0.43
Oct 12, 2026	41.20	41.20	41.10	41.10	41.10	-0.24%	214	0.32
Oct 09, 2026	41.50	41.60	41.20	41.20	41.20	-0.72%	108	0.16
Oct 08, 2026	41.40	41.60	41.30	41.50	41.50	+0.24%	792	1.20
Oct 07, 2026	41.50	41.50	41.40	41.40	41.40	-0.48%	106	0.16
Oct 06, 2026	41.70	41.80	41.60	41.60	41.60	-0.24%	332	0.50
Oct 05, 2026	41.70	41.70	41.60	41.70	41.70	+0.00%	213	0.31
Oct 02, 2026	41.40	41.80	41.40	41.70	41.70	+0.97%	410	0.60
Oct 01, 2026	41.60	41.70	41.30	41.30	41.30	-0.96%	555	0.82
Sep 30, 2026	41.60	41.90	41.50	41.70	41.70	-0.95%	549	0.81
Sep 29, 2026	42.40	42.40	42.00	42.10	42.10	-0.71%	660	0.99
Sep 28, 2026	41.30	43.90	41.30	42.40	42.40	+2.66%	1,611	2.50
Sep 25, 2026	42.00	42.00	41.20	41.30	41.30	-0.96%	791	1.24
Sep 24, 2026	42.20	42.50	41.70	41.70	41.70	-1.42%	565	0.89
Sep 23, 2026	43.00	43.00	41.70	42.30	42.30	-1.40%	497	0.79
Sep 22, 2026	42.60	42.90	42.60	42.90	42.90	+0.70%	815	1.30
Sep 21, 2026	42.70	43.40	42.60	42.60	42.60	-1.62%	722	1.15
Sep 18, 2026	43.00	43.30	43.00	43.30	43.30	+0.46%	781	1.24
Sep 17, 2026	43.70	43.70	43.00	43.10	43.10	-1.37%	597	0.96
Sep 16, 2026	43.90	43.90	43.30	43.70	43.70	-0.68%	460	0.75
Sep 15, 2026	43.40	44.00	43.40	44.00	44.00	+0.00%	999	1.66
Sep 14, 2026	44.30	44.60	44.00	44.00	44.00	-0.68%	968	1.62
Sep 11, 2026	44.30	44.40	44.20	44.30	44.30	+0.00%	169	0.28
Sep 10, 2026	44.20	44.30	44.20	44.30	44.30	-0.45%	475	0.80
Sep 09, 2026	45.10	45.10	44.40	44.50	44.50	-1.33%	1,217	2.11
Sep 08, 2026	45.80	45.80	45.10	45.10	45.10	-1.31%	313	0.55
Sep 07, 2026	46.10	46.10	45.70	45.70	45.70	-1.08%	77	0.13
Sep 04, 2026	46.60	46.60	45.80	46.20	46.20	-0.86%	990	1.74
Sep 03, 2026	46.50	46.60	46.50	46.60	46.60	+0.22%	79	0.14
Sep 02, 2026	47.00	47.00	46.50	46.50	46.50	-0.21%	65	0.11
Sep 01, 2026	45.10	47.30	45.10	46.60	46.60	+3.33%	527	0.92
Aug 31, 2026	45.20	45.20	45.10	45.10	45.10	-0.22%	254	0.44
Aug 28, 2026	45.60	46.10	45.00	45.20	45.20	-0.88%	1,270	2.28
Aug 27, 2026	45.60	45.60	45.50	45.60	45.60	+0.00%	223	0.39
Aug 26, 2026	45.60	45.60	45.50	45.60	45.60	+0.00%	357	0.63
Aug 25, 2026	45.70	47.50	45.60	45.60	45.60	-0.44%	832	1.47
Aug 24, 2026	46.20	46.30	45.80	45.80	45.80	-0.87%	2,143	3.91

Immobiliere Dassault SA historical prices

Immobiliere Dassault SA (IMDA) Historical Prices

Become an Expert with TipRanks Premium