Get the Stockscreener App
353.52
2.77%
-10.06
After Hours:
163.00
-190.52
-53.89%
Dassault Aviation Stock (DUAVF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2026 | $356.6 | $351.0 | $5.64 | 109.0 | -2.77% |
| Apr 22, 2026 | $366.1 | $352.0 | $14.11 | 74.00 | -2.03% |
| Apr 21, 2026 | $371.1 | $359.3 | $11.82 | 104.0 | -6.01% |
| Apr 20, 2026 | $394.9 | $365.0 | $29.85 | 29.00 | +1.50% |
| Apr 17, 2026 | $397.0 | $389.0 | $8.00 | 42.00 | +0.35% |
| Apr 16, 2026 | $387.6 | $387.6 | $0.00 | 10.00 | -0.19% |
| Apr 15, 2026 | $400.0 | $388.4 | $11.64 | 10.00 | -0.71% |
| Apr 14, 2026 | $396.2 | $385.5 | $10.73 | 66.00 | +3.48% |
| Apr 13, 2026 | $383.0 | $378.0 | $5.02 | 176.0 | -1.35% |
| Apr 10, 2026 | $390.1 | $369.9 | $20.25 | 205.0 | -2.25% |
| Apr 09, 2026 | $392.0 | $392.0 | $0.00 | 2.00 | +0.19% |
| Apr 08, 2026 | $391.2 | $391.2 | $0.00 | 20.00 | +1.36% |
| Apr 07, 2026 | $386.0 | $380.0 | $5.99 | 108.0 | -2.86% |
| Apr 06, 2026 | $397.3 | $397.3 | $0.00 | 31.00 | +5.96% |
| Apr 02, 2026 | $390.0 | $375.0 | $15.00 | 96.00 | -1.12% |
Dassault Aviation Stock (DUAVF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dassault Aviation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DUAVF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dassault Aviation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dassault Aviation Stock (DUAVF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $408.0 | $351.0 | $57.01 | 1,811.0 | -2.85% |
| Mar, 2026 | $416.5 | $352.5 | $63.99 | 3,519.0 | -1.65% |
| Feb, 2026 | $392.4 | $364.3 | $28.04 | 447.0 | -3.51% |
| Jan, 2026 | $416.6 | $323.0 | $93.61 | 3,802.0 | +22.15% |
Dassault Aviation Stock (DUAVF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $337.2 | $307.0 | $30.17 | 3,016.0 | -1.07% |
| Nov, 2025 | $345.0 | $302.2 | $42.78 | 6,189.0 | -3.05% |
| Oct, 2025 | $342.6 | $307.7 | $34.94 | 10,924.0 | -0.49% |
| Sep, 2025 | $367.7 | $307.1 | $60.62 | 9,962.0 | +3.39% |
| Aug, 2025 | $339.9 | $297.7 | $42.21 | 5,812.0 | +4.30% |
| Jul, 2025 | $375.0 | $298.1 | $76.86 | 8,606.0 | -13.41% |
| Jun, 2025 | $383.6 | $335.1 | $48.43 | 4,730.0 | -3.27% |
| May, 2025 | $383.2 | $318.2 | $64.91 | 13,640.0 | +1.97% |
| Apr, 2025 | $365.3 | $285.0 | $80.27 | 20,632.0 | +8.12% |
| Mar, 2025 | $360.0 | $287.1 | $72.93 | 41,131.0 | +25.70% |
| Feb, 2025 | $267.7 | $212.3 | $55.41 | 4,230.0 | +16.09% |
| Jan, 2025 | $227.1 | $191.3 | $35.82 | 1,572.0 | +10.97% |
Dassault Aviation Stock (DUAVF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $210.8 | $189.7 | $21.05 | 3,675.0 | +1.93% |
| Nov, 2024 | $207.0 | $185.9 | $21.11 | 2,456.0 | -1.69% |
| Oct, 2024 | $215.1 | $201.0 | $14.10 | 385.0 | +1.13% |
| Sep, 2024 | $216.0 | $203.0 | $13.00 | 904.0 | -4.77% |
| Aug, 2024 | $215.0 | $202.9 | $12.09 | 1,079.0 | +12.08% |
| Jul, 2024 | $202.0 | $178.0 | $24.00 | 1,304.0 | +4.67% |
| Jun, 2024 | $205.8 | $182.1 | $23.65 | 51.00 | -15.28% |
| May, 2024 | $227.8 | $215.0 | $12.75 | 1,007.0 | -0.63% |
| Apr, 2024 | $228.4 | $205.9 | $22.49 | 1,336.0 | -5.57% |
| Mar, 2024 | $230.2 | $191.1 | $39.06 | 1,691.0 | +15.39% |
| Feb, 2024 | $205.0 | $180.0 | $25.00 | 3,505.0 | +1.05% |
| Jan, 2024 | $211.5 | $180.0 | $31.47 | 555.0 | -0.59% |
7.62%
0.27%
Cap:
|
Volume (24h):