Dassault Systeme A ADR (OP:DASTY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2025	28.11	28.46	28.01	28.08	188,947	-0.39(-1.37%)
Oct 31, 2025	28.43	28.56	28.18	28.47	298,256	+0.03(+0.11%)
Oct 30, 2025	28.36	28.59	28.28	28.44	966,442	+0.01(+0.04%)
Oct 29, 2025	28.50	28.84	28.28	28.43	1,239,213	-0.63(-2.17%)
Oct 28, 2025	28.84	29.35	28.78	29.06	158,515	-0.57(-1.92%)
Oct 27, 2025	29.81	29.83	29.56	29.63	486,921	-0.38(-1.27%)
Oct 24, 2025	29.97	30.14	29.82	30.01	190,111	-0.49(-1.61%)
Oct 23, 2025	30.06	30.63	29.99	30.50	287,872	-4.53(-12.93%)
Oct 22, 2025	34.96	35.20	34.69	35.03	815,437	+0.03(+0.09%)
Oct 21, 2025	34.77	35.20	34.67	35.00	571,464	+0.35(+1.01%)
Oct 20, 2025	34.27	34.73	34.23	34.65	449,004	+0.28(+0.81%)
Oct 17, 2025	34.06	34.46	33.95	34.37	1,251,687	+0.01(+0.03%)
Oct 16, 2025	34.17	34.38	33.98	34.36	440,450	+0.78(+2.34%)
Oct 15, 2025	33.58	33.84	33.35	33.58	119,207	+0.36(+1.07%)
Oct 14, 2025	32.87	33.24	32.69	33.22	155,636	-0.19(-0.57%)
Oct 13, 2025	33.14	33.43	33.06	33.41	85,783	+0.37(+1.12%)
Oct 10, 2025	33.91	33.93	32.96	33.04	82,629	-0.44(-1.31%)
Oct 09, 2025	33.36	33.65	33.25	33.48	74,413	+0.02(+0.06%)
Oct 08, 2025	33.66	33.78	33.28	33.46	71,770	-0.40(-1.18%)
Oct 07, 2025	33.98	34.07	33.81	33.86	59,178	-0.47(-1.37%)
Oct 06, 2025	33.88	34.33	33.75	34.33	68,444	+0.11(+0.33%)
Oct 03, 2025	34.23	34.41	34.05	34.22	162,607	-0.16(-0.47%)
Oct 02, 2025	34.63	34.66	34.10	34.38	64,141	+1.01(+3.03%)