Immobiliere Dassault SA (IMDA) Price History
Daily open, high, low, close and volume for Immobiliere Dassault SA (IMDA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €41.50 | €41.60 | €41.20 | €41.20 | 108 |
| 2026-10-08 | €41.40 | €41.60 | €41.30 | €41.50 | 792 |
| 2026-10-07 | €41.50 | €41.50 | €41.40 | €41.40 | 106 |
| 2026-10-06 | €41.70 | €41.80 | €41.60 | €41.60 | 332 |
| 2026-10-05 | €41.70 | €41.70 | €41.60 | €41.70 | 213 |
| 2026-10-02 | €41.40 | €41.80 | €41.40 | €41.70 | 410 |
| 2026-10-01 | €41.60 | €41.70 | €41.30 | €41.30 | 555 |
| 2026-09-30 | €41.60 | €41.90 | €41.50 | €41.70 | 549 |
| 2026-09-29 | €42.40 | €42.40 | €42.00 | €42.10 | 660 |
| 2026-09-28 | €41.30 | €43.90 | €41.30 | €42.40 | 1,611 |
| 2026-09-25 | €42.00 | €42.00 | €41.20 | €41.30 | 791 |
| 2026-09-24 | €42.20 | €42.50 | €41.70 | €41.70 | 565 |
| 2026-09-23 | €43.00 | €43.00 | €41.70 | €42.30 | 497 |
| 2026-09-22 | €42.60 | €42.90 | €42.60 | €42.90 | 815 |
| 2026-09-21 | €42.70 | €43.40 | €42.60 | €42.60 | 722 |
| 2026-09-18 | €43.00 | €43.30 | €43.00 | €43.30 | 781 |
| 2026-09-17 | €43.70 | €43.70 | €43.00 | €43.10 | 597 |
| 2026-09-16 | €43.90 | €43.90 | €43.30 | €43.70 | 460 |
| 2026-09-15 | €43.40 | €44.00 | €43.40 | €44.00 | 999 |
| 2026-09-14 | €44.30 | €44.60 | €44.00 | €44.00 | 968 |
| 2026-09-11 | €44.30 | €44.40 | €44.20 | €44.30 | 169 |
| 2026-09-10 | €44.20 | €44.30 | €44.20 | €44.30 | 475 |
| 2026-09-09 | €45.10 | €45.10 | €44.40 | €44.50 | 1,217 |
| 2026-09-08 | €45.80 | €45.80 | €45.10 | €45.10 | 313 |
| 2026-09-07 | €46.10 | €46.10 | €45.70 | €45.70 | 77 |
| 2026-09-04 | €46.60 | €46.60 | €45.80 | €46.20 | 990 |
| 2026-09-03 | €46.50 | €46.60 | €46.50 | €46.60 | 79 |
| 2026-09-02 | €47.00 | €47.00 | €46.50 | €46.50 | 65 |
| 2026-09-01 | €45.10 | €47.30 | €45.10 | €46.60 | 527 |
| 2026-08-31 | €45.20 | €45.20 | €45.10 | €45.10 | 254 |
| 2026-08-28 | €45.60 | €46.10 | €45.00 | €45.20 | 1,270 |
| 2026-08-27 | €45.60 | €45.60 | €45.50 | €45.60 | 223 |
| 2026-08-26 | €45.60 | €45.60 | €45.50 | €45.60 | 357 |
| 2026-08-25 | €45.70 | €47.50 | €45.60 | €45.60 | 832 |
| 2026-08-24 | €46.20 | €46.30 | €45.80 | €45.80 | 2,143 |
| 2026-08-21 | €46.20 | €46.70 | €46.20 | €46.20 | 1,142 |
| 2026-08-20 | €47.40 | €47.40 | €46.20 | €46.50 | 1,343 |
| 2026-08-19 | €47.60 | €47.60 | €47.10 | €47.30 | 729 |
| 2026-08-18 | €47.80 | €47.80 | €47.40 | €47.60 | 260 |
| 2026-08-17 | €47.80 | €47.90 | €47.40 | €47.80 | 240 |
| 2026-08-14 | €47.90 | €47.90 | €47.50 | €47.90 | 470 |
| 2026-08-13 | €47.90 | €47.90 | €47.80 | €47.90 | 203 |
| 2026-08-12 | €47.10 | €47.90 | €47.10 | €47.90 | 87 |
| 2026-08-11 | €47.10 | €47.30 | €46.90 | €47.10 | 654 |
| 2026-08-10 | €47.20 | €47.70 | €47.00 | €47.00 | 1,246 |
| 2026-08-07 | €47.20 | €47.60 | €47.20 | €47.40 | 440 |
| 2026-08-06 | €47.30 | €47.70 | €47.20 | €47.20 | 644 |
| 2026-08-05 | €47.40 | €47.40 | €47.30 | €47.30 | 97 |
| 2026-08-04 | €47.00 | €47.40 | €46.90 | €47.40 | 308 |
| 2026-08-03 | €46.80 | €47.20 | €46.80 | €47.00 | 402 |
| 2026-07-31 | €46.50 | €46.80 | €46.20 | €46.60 | 704 |
| 2026-07-30 | €45.90 | €46.50 | €45.90 | €46.50 | 266 |
| 2026-07-29 | €46.00 | €46.00 | €45.60 | €45.80 | 691 |
| 2026-07-28 | €45.90 | €46.10 | €45.00 | €45.90 | 2,076 |
| 2026-07-27 | €46.70 | €46.80 | €45.60 | €45.90 | 2,970 |
| 2026-07-24 | €47.50 | €47.50 | €45.90 | €46.70 | 2,327 |
| 2026-07-23 | €47.80 | €47.80 | €47.70 | €47.80 | 415 |
| 2026-07-22 | €47.80 | €47.90 | €47.70 | €47.80 | 619 |
| 2026-07-21 | €48.00 | €48.00 | €47.80 | €47.80 | 173 |
| 2026-07-20 | €47.90 | €48.00 | €47.90 | €47.90 | 906 |
| 2026-07-17 | €47.90 | €48.00 | €47.90 | €47.90 | 253 |
| 2026-07-16 | €48.00 | €48.10 | €48.00 | €48.00 | 471 |
| 2026-07-15 | €47.90 | €48.00 | €47.90 | €48.00 | 96 |
| 2026-07-14 | €47.80 | €48.00 | €47.80 | €47.90 | 127 |
| 2026-07-13 | €47.80 | €48.00 | €47.50 | €47.80 | 615 |
| 2026-07-10 | €47.90 | €47.90 | €47.80 | €47.90 | 147 |
| 2026-07-09 | €47.80 | €47.90 | €47.10 | €47.90 | 830 |
| 2026-07-08 | €47.50 | €48.00 | €47.50 | €47.80 | 712 |
| 2026-07-07 | €47.90 | €47.90 | €47.50 | €47.50 | 606 |
| 2026-07-06 | €48.00 | €48.00 | €47.90 | €47.90 | 222 |
| 2026-07-03 | €47.90 | €48.00 | €47.90 | €48.00 | 588 |
| 2026-07-02 | €47.90 | €48.40 | €47.90 | €48.00 | 308 |
| 2026-07-01 | €48.00 | €48.00 | €47.90 | €47.90 | 37 |
| 2026-06-30 | €48.00 | €48.00 | €47.80 | €48.00 | 473 |
| 2026-06-29 | €48.30 | €48.80 | €48.00 | €48.00 | 491 |
| 2026-06-26 | €48.30 | €48.30 | €48.30 | €48.30 | 102 |
| 2026-06-25 | €48.50 | €48.60 | €48.00 | €48.40 | 522 |
| 2026-06-24 | €48.80 | €48.90 | €48.50 | €48.50 | 662 |
| 2026-06-23 | €48.90 | €48.90 | €48.50 | €48.70 | 965 |
| 2026-06-22 | €48.90 | €49.00 | €48.80 | €49.00 | 89 |
| 2026-06-19 | €48.90 | €48.90 | €48.70 | €48.90 | 56 |
| 2026-06-18 | €49.30 | €49.30 | €48.90 | €48.90 | 259 |
| 2026-06-17 | €48.90 | €49.30 | €48.80 | €49.30 | 526 |
| 2026-06-16 | €49.00 | €49.00 | €48.60 | €48.90 | 280 |
| 2026-06-15 | €49.00 | €49.00 | €48.90 | €49.00 | 145 |
| 2026-06-12 | €48.90 | €49.00 | €48.80 | €49.00 | 239 |
| 2026-06-11 | €49.00 | €49.00 | €49.00 | €49.00 | 83 |
| 2026-06-10 | €49.10 | €49.20 | €48.90 | €48.90 | 437 |
| 2026-06-09 | €49.20 | €49.20 | €49.00 | €49.10 | 269 |
| 2026-06-08 | €49.20 | €49.20 | €49.00 | €49.20 | 264 |
| 2026-06-05 | €49.10 | €49.10 | €49.00 | €49.00 | 404 |
| 2026-06-04 | €50.40 | €51.00 | €50.20 | €51.00 | 300 |
| 2026-06-03 | €50.20 | €50.40 | €50.20 | €50.40 | 367 |
| 2026-06-02 | €50.40 | €50.80 | €50.20 | €50.20 | 120 |
| 2026-06-01 | €51.00 | €51.00 | €50.40 | €50.40 | 794 |
| 2026-05-29 | €49.60 | €50.80 | €49.50 | €50.80 | 561 |
| 2026-05-28 | €49.60 | €49.70 | €49.00 | €49.60 | 565 |
| 2026-05-27 | €50.00 | €50.00 | €49.00 | €49.60 | 1,114 |
| 2026-05-26 | €50.00 | €50.00 | €50.00 | €50.00 | 24 |
| 2026-05-25 | €49.90 | €50.00 | €49.50 | €50.00 | 367 |
| 2026-05-22 | €49.70 | €50.00 | €49.70 | €50.00 | 180 |
| 2026-05-21 | €49.90 | €50.00 | €49.80 | €50.00 | 163 |
| 2026-05-20 | €49.90 | €50.00 | €49.70 | €50.00 | 534 |
| 2026-05-19 | €49.90 | €50.00 | €49.90 | €50.00 | 32 |
| 2026-05-18 | €49.50 | €50.00 | €49.50 | €50.00 | 116 |
| 2026-05-15 | €49.90 | €50.00 | €49.70 | €50.00 | 631 |
| 2026-05-14 | €50.00 | €50.00 | €49.90 | €49.90 | 255 |
| 2026-05-13 | €50.00 | €50.20 | €50.00 | €50.00 | 329 |
| 2026-05-12 | €49.90 | €50.20 | €49.80 | €50.20 | 579 |
| 2026-05-11 | €50.80 | €50.80 | €50.00 | €50.60 | 778 |
| 2026-05-08 | €51.20 | €51.20 | €50.60 | €50.60 | 260 |
| 2026-05-07 | €50.20 | €51.40 | €50.00 | €51.00 | 1,850 |
| 2026-05-06 | €50.00 | €50.20 | €50.00 | €50.20 | 367 |
| 2026-05-05 | €49.60 | €50.20 | €49.40 | €50.00 | 462 |
| 2026-05-04 | €50.20 | €50.40 | €49.20 | €50.20 | 1,840 |
| 2026-04-30 | €50.60 | €50.80 | €50.00 | €50.40 | 421 |
| 2026-04-29 | €50.00 | €50.60 | €49.60 | €49.80 | 2,042 |
| 2026-04-28 | €51.20 | €51.20 | €51.00 | €51.20 | 69 |
| 2026-04-27 | €51.00 | €51.20 | €51.00 | €51.20 | 82 |
| 2026-04-24 | €50.80 | €51.00 | €50.80 | €50.80 | 73 |
| 2026-04-23 | €51.00 | €51.20 | €50.60 | €50.80 | 706 |
| 2026-04-22 | €51.00 | €51.20 | €51.00 | €51.20 | 559 |
| 2026-04-21 | €51.20 | €51.60 | €51.00 | €51.20 | 382 |
| 2026-04-20 | €51.60 | €51.60 | €51.20 | €51.20 | 185 |
| 2026-04-17 | €50.80 | €51.00 | €50.60 | €50.80 | 199 |
| 2026-04-16 | €51.60 | €51.60 | €50.60 | €50.60 | 407 |
| 2026-04-15 | €50.80 | €51.40 | €50.80 | €51.40 | 112 |
| 2026-04-14 | €50.80 | €51.20 | €50.80 | €50.80 | 179 |
| 2026-04-13 | €51.00 | €51.00 | €50.40 | €50.80 | 370 |
| 2026-04-10 | €50.80 | €51.00 | €50.60 | €51.00 | 214 |
| 2026-04-09 | €51.20 | €51.20 | €50.60 | €50.60 | 69 |
| 2026-04-08 | €51.00 | €51.60 | €50.60 | €51.00 | 673 |
| 2026-04-07 | €50.80 | €50.80 | €50.00 | €50.80 | 412 |
| 2026-04-02 | €50.60 | €51.00 | €50.40 | €50.80 | 312 |
| 2026-04-01 | €50.00 | €50.80 | €50.00 | €50.80 | 759 |
| 2026-03-31 | €51.00 | €51.00 | €50.80 | €50.80 | 192 |
| 2026-03-30 | €51.00 | €51.00 | €51.00 | €51.00 | 88 |
| 2026-03-27 | €51.20 | €51.20 | €50.00 | €51.00 | 862 |
| 2026-03-26 | €51.40 | €51.40 | €51.20 | €51.20 | 92 |
| 2026-03-25 | €51.40 | €51.60 | €51.00 | €51.60 | 118 |
| 2026-03-24 | €50.80 | €51.40 | €50.80 | €51.40 | 287 |
| 2026-03-23 | €51.00 | €51.00 | €50.40 | €50.80 | 744 |
| 2026-03-20 | €50.60 | €50.80 | €50.60 | €50.80 | 55 |
| 2026-03-19 | €51.00 | €51.00 | €50.60 | €50.60 | 247 |
| 2026-03-18 | €51.20 | €51.20 | €50.00 | €51.20 | 403 |
| 2026-03-17 | €50.60 | €51.00 | €50.00 | €50.80 | 198 |
| 2026-03-16 | €51.20 | €51.20 | €50.40 | €50.60 | 541 |
| 2026-03-13 | €50.60 | €51.40 | €50.60 | €51.20 | 338 |
| 2026-03-12 | €50.60 | €50.60 | €50.00 | €50.60 | 139 |
| 2026-03-11 | €50.40 | €50.60 | €50.40 | €50.60 | 97 |
| 2026-03-10 | €50.00 | €50.60 | €50.00 | €50.40 | 202 |
| 2026-03-09 | €51.00 | €51.00 | €49.90 | €50.00 | 1,099 |
| 2026-03-06 | €51.40 | €52.00 | €51.20 | €51.20 | 249 |
| 2026-03-05 | €51.00 | €53.80 | €50.80 | €51.60 | 1,683 |
| 2026-03-04 | €51.00 | €51.00 | €50.60 | €50.60 | 224 |
| 2026-03-03 | €51.60 | €51.60 | €50.20 | €50.60 | 741 |
| 2026-03-02 | €51.20 | €51.60 | €50.40 | €50.40 | 305 |
| 2026-02-27 | €51.20 | €51.20 | €51.00 | €51.20 | 54 |
| 2026-02-26 | €51.20 | €51.20 | €50.80 | €51.20 | 22 |
| 2026-02-25 | €50.60 | €51.40 | €50.60 | €51.00 | 275 |
| 2026-02-24 | €50.20 | €50.80 | €50.00 | €50.80 | 405 |
| 2026-02-23 | €50.60 | €50.60 | €50.20 | €50.40 | 590 |
| 2026-02-20 | €51.00 | €51.00 | €50.20 | €50.40 | 615 |
| 2026-02-19 | €50.80 | €51.00 | €50.80 | €51.00 | 395 |
| 2026-02-18 | €50.80 | €53.20 | €50.40 | €50.80 | 1,058 |
| 2026-02-17 | €50.80 | €51.00 | €50.60 | €50.60 | 445 |
| 2026-02-16 | €51.20 | €51.20 | €50.40 | €51.00 | 145 |
| 2026-02-13 | €51.80 | €51.80 | €50.80 | €50.80 | 116 |
| 2026-02-12 | €51.60 | €52.40 | €50.80 | €51.40 | 1,388 |
| 2026-02-11 | €51.00 | €51.40 | €51.00 | €51.40 | 90 |
| 2026-02-10 | €51.20 | €51.20 | €51.00 | €51.20 | 31 |
| 2026-02-09 | €51.40 | €51.60 | €50.60 | €51.00 | 266 |
| 2026-02-06 | €51.20 | €51.60 | €50.80 | €51.00 | 727 |
| 2026-02-05 | €51.00 | €51.20 | €50.80 | €51.20 | 143 |
| 2026-02-04 | €50.80 | €51.00 | €50.80 | €51.00 | 61 |
| 2026-02-03 | €50.80 | €51.00 | €50.60 | €50.60 | 304 |
| 2026-02-02 | €50.40 | €50.60 | €49.70 | €50.20 | 886 |
| 2026-01-30 | €50.60 | €50.80 | €50.00 | €50.20 | 185 |
| 2026-01-29 | €49.90 | €50.80 | €49.80 | €50.80 | 374 |
| 2026-01-28 | €49.70 | €50.00 | €49.30 | €49.80 | 318 |
| 2026-01-27 | €49.60 | €50.40 | €49.10 | €49.30 | 1,270 |
| 2026-01-26 | €50.40 | €50.40 | €49.40 | €49.40 | 1,031 |
| 2026-01-23 | €50.40 | €50.60 | €49.50 | €49.50 | 1,272 |
| 2026-01-22 | €50.20 | €50.40 | €50.00 | €50.40 | 510 |
| 2026-01-21 | €50.60 | €50.80 | €50.40 | €50.40 | 110 |
| 2026-01-20 | €51.00 | €51.00 | €49.50 | €50.40 | 1,259 |
| 2026-01-19 | €51.40 | €51.40 | €50.60 | €50.80 | 219 |
| 2026-01-16 | €50.60 | €52.20 | €50.60 | €51.60 | 909 |
| 2026-01-15 | €51.40 | €52.20 | €51.20 | €51.20 | 225 |
| 2026-01-14 | €51.00 | €52.20 | €51.00 | €51.60 | 289 |
| 2026-01-13 | €51.60 | €51.60 | €51.60 | €51.60 | 33 |
| 2026-01-12 | €51.60 | €51.80 | €51.60 | €51.60 | 63 |
| 2026-01-09 | €51.80 | €51.80 | €51.20 | €51.60 | 121 |
| 2026-01-08 | €52.20 | €52.60 | €51.60 | €52.00 | 384 |
| 2026-01-07 | €52.00 | €52.40 | €51.80 | €52.40 | 440 |
| 2026-01-06 | €51.20 | €52.40 | €51.20 | €52.40 | 175 |
| 2026-01-05 | €51.60 | €51.60 | €51.40 | €51.40 | 46 |
| 2026-01-02 | €52.60 | €52.60 | €51.40 | €51.80 | 506 |
| 2025-12-31 | €51.20 | €52.00 | €51.20 | €51.80 | 219 |
| 2025-12-30 | €50.40 | €51.00 | €50.40 | €51.00 | 51 |
| 2025-12-29 | €50.60 | €51.00 | €49.80 | €50.00 | 660 |
| 2025-12-24 | €50.20 | €50.60 | €50.00 | €50.20 | 588 |
| 2025-12-23 | €51.20 | €51.40 | €50.20 | €50.20 | 240 |
| 2025-12-22 | €50.00 | €51.60 | €49.90 | €51.00 | 719 |
| 2025-12-19 | €49.70 | €51.40 | €49.70 | €51.40 | 1,057 |
| 2025-12-18 | €50.80 | €51.60 | €50.20 | €51.60 | 565 |
| 2025-12-17 | €50.40 | €50.80 | €49.50 | €49.50 | 441 |
| 2025-12-16 | €51.60 | €51.60 | €49.60 | €50.20 | 1,030 |
| 2025-12-15 | €52.40 | €52.40 | €51.00 | €51.80 | 361 |
| 2025-12-12 | €52.00 | €52.00 | €51.20 | €51.80 | 283 |
| 2025-12-11 | €51.80 | €52.20 | €51.60 | €52.00 | 21 |
| 2025-12-10 | €52.40 | €52.60 | €51.20 | €51.40 | 152 |
| 2025-12-09 | €50.60 | €53.00 | €50.60 | €53.00 | 921 |
| 2025-12-08 | €50.40 | €51.00 | €50.20 | €50.20 | 590 |
| 2025-12-05 | €50.80 | €51.60 | €50.80 | €50.80 | 622 |
| 2025-12-04 | €51.20 | €51.40 | €50.00 | €50.80 | 1,736 |
| 2025-12-03 | €49.60 | €49.60 | €49.60 | €49.60 | 49 |
| 2025-12-02 | €49.60 | €49.60 | €49.40 | €49.50 | 254 |
| 2025-12-01 | €49.40 | €50.60 | €49.20 | €49.60 | 234 |
| 2025-11-28 | €49.00 | €49.40 | €48.90 | €49.40 | 685 |
| 2025-11-27 | €49.00 | €49.00 | €48.90 | €48.90 | 385 |
| 2025-11-26 | €48.90 | €49.00 | €48.90 | €49.00 | 379 |
| 2025-11-25 | €48.70 | €48.90 | €48.40 | €48.90 | 236 |
| 2025-11-24 | €48.80 | €48.80 | €48.00 | €48.70 | 627 |
| 2025-11-21 | €48.80 | €48.90 | €48.40 | €48.40 | 425 |
| 2025-11-20 | €48.80 | €48.90 | €48.70 | €48.80 | 37 |
| 2025-11-19 | €48.90 | €48.90 | €48.70 | €48.90 | 383 |
| 2025-11-18 | €49.00 | €49.10 | €48.70 | €48.80 | 327 |
| 2025-11-17 | €49.10 | €49.20 | €48.80 | €49.10 | 568 |
| 2025-11-14 | €49.10 | €49.30 | €49.10 | €49.20 | 82 |
| 2025-11-13 | €49.40 | €49.50 | €49.00 | €49.00 | 628 |
| 2025-11-12 | €49.50 | €49.50 | €49.20 | €49.20 | 606 |
| 2025-11-11 | €49.50 | €49.50 | €48.20 | €49.50 | 1,737 |
| 2025-11-10 | €49.80 | €49.80 | €49.40 | €49.50 | 351 |
| 2025-11-07 | €49.90 | €49.90 | €49.50 | €49.60 | 268 |
| 2025-11-06 | €49.90 | €50.00 | €49.90 | €49.90 | 158 |
| 2025-11-05 | €49.90 | €50.00 | €49.70 | €50.00 | 165 |
| 2025-11-04 | €49.80 | €50.00 | €49.70 | €50.00 | 141 |
| 2025-11-03 | €49.70 | €50.00 | €49.60 | €50.00 | 784 |
| 2025-10-31 | €50.00 | €50.00 | €49.70 | €49.70 | 760 |
| 2025-10-30 | €49.90 | €50.20 | €49.70 | €50.00 | 789 |
| 2025-10-29 | €50.00 | €50.40 | €49.90 | €50.00 | 580 |
| 2025-10-28 | €49.90 | €50.40 | €49.90 | €50.00 | 585 |
| 2025-10-27 | €49.90 | €50.40 | €49.90 | €49.90 | 767 |
| 2025-10-24 | €49.90 | €50.00 | €49.90 | €49.90 | 224 |
| 2025-10-23 | €50.20 | €50.40 | €49.90 | €49.90 | 597 |
| 2025-10-22 | €50.40 | €50.80 | €49.90 | €49.90 | 322 |
| 2025-10-21 | €50.80 | €51.20 | €50.00 | €50.20 | 1,466 |
| 2025-10-20 | €51.20 | €51.20 | €50.60 | €50.60 | 110 |
| 2025-10-17 | €51.20 | €51.60 | €51.00 | €51.20 | 121 |
| 2025-10-16 | €50.00 | €51.00 | €50.00 | €51.00 | 459 |
| 2025-10-15 | €51.80 | €52.40 | €50.20 | €50.20 | 1,373 |
| 2025-10-14 | €49.90 | €52.00 | €49.80 | €51.60 | 1,586 |
| 2025-10-13 | €49.60 | €50.00 | €49.60 | €50.00 | 1,756 |
| 2025-10-10 | €52.00 | €52.00 | €49.80 | €49.80 | 2,391 |
| 2025-10-09 | €52.40 | €52.40 | €51.60 | €51.60 | 126 |