Dark

DUAVF
DASSAULT AVIATION NEW
stock OTC

EOD

Aug 6, 2026

362.25USD-3.397%(-12.74)135

Pre-market

0.00USD-100.000%(-340.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	374.9900	374.9900	362.2500	362.2500	-3.397%	135	0.000%
2026-08-05	362.0000	374.9900	362.0000	374.9900	+10.210%	56	-3.397%
2026-08-04	371.2100	371.2100	340.2500	340.2500	-2.779%	5	+6.466%
2026-08-03	349.9744	349.9744	349.9744	349.9744	-0.292%	6	+3.508%
2026-07-30	350.0000	351.0000	350.0000	351.0000	+0.573%	10	+3.205%
2026-07-29	347.1050	349.0000	347.1050	349.0000	-5.676%	174	+3.797%
2026-07-28	366.4200	370.0000	351.6900	370.0000	+3.639%	40	-2.095%
2026-07-27	345.0000	363.4400	345.0000	357.0100	+2.015%	452	+1.468%
2026-07-24	330.2500	356.6200	330.2500	349.9600	+2.092%	451	+3.512%
2026-07-23	342.7500	360.0000	342.7500	342.7900	+3.468%	79	+5.677%
2026-07-22	322.0000	331.3000	322.0000	331.3000	+3.146%	47	+9.342%
2026-07-20	316.0000	321.5265	316.0000	321.1956	-1.322%	45	+12.782%
2026-07-17	316.2100	325.5000	316.2100	325.5000	+1.214%	181	+11.290%
2026-07-16	305.5000	321.7300	305.5000	321.5944	-0.180%	2,487	+12.642%
2026-07-15	326.8100	326.8100	322.1732	322.1732	-1.417%	48	+12.440%
2026-07-14	326.8050	326.8050	326.8050	326.8050	-0.564%	10	+10.846%
2026-07-13	320.0000	329.0850	320.0000	328.6592	+2.706%	56	+10.221%
2026-07-09	320.0000	320.0000	320.0000	320.0000	-4.786%	8	+13.203%
2026-07-08	339.7700	339.7700	336.0857	336.0857	-3.976%	2	+7.785%
2026-07-07	350.0000	350.0000	350.0000	350.0000	-0.143%	3	+3.500%
2026-07-06	350.0000	350.5000	348.8000	350.5000	-1.604%	75	+3.352%
2026-07-02	347.3800	356.2140	347.3800	356.2140	+6.460%	222	+1.694%
2026-07-01	334.5332	334.6000	334.5332	334.6000	+2.938%	102	+8.264%
2026-06-30	320.4000	337.9600	310.3400	325.0500	+5.365%	133	+11.444%
2026-06-29	339.2200	339.2200	308.5000	308.5000	-0.759%	73	+17.423%
2026-06-26	311.4500	339.0160	310.6300	310.8600	-3.579%	378	+16.532%
2026-06-25	322.4000	322.4000	322.4000	322.4000	+0.124%	1	+12.360%
2026-06-24	322.0000	322.0000	322.0000	322.0000	-1.075%	25	+12.500%
2026-06-23	338.7150	353.8000	325.5000	325.5000	-0.913%	209	+11.290%
2026-06-22	338.0000	340.0000	328.5000	328.5000	-2.811%	100	+10.274%
2026-06-18	338.0000	338.0000	338.0000	338.0000	+0.153%	50	+7.175%
2026-06-17	350.0000	350.0000	332.6000	337.4820	+0.585%	419	+7.339%
2026-06-16	365.1000	365.1000	331.9000	335.5200	-3.835%	37	+7.967%
2026-06-15	334.9000	348.9000	334.9000	348.9000	+3.331%	838	+3.826%
2026-06-12	340.7000	340.7000	329.8400	337.6520	-2.130%	167	+7.285%
2026-06-11	344.6050	354.0000	344.6050	345.0000	-0.309%	264	+5.000%
2026-06-10	333.7000	346.4750	332.9500	346.0700	-3.559%	332	+4.675%
2026-06-09	350.0000	358.8400	350.0000	358.8400	+2.526%	154	+0.950%
2026-06-08	338.0000	360.0000	338.0000	350.0000	+1.449%	137	+3.500%
2026-06-04	345.0000	345.0000	345.0000	345.0000	+1.905%	1	+5.000%
2026-06-03	348.3400	348.3400	338.5500	338.5500	-0.301%	214	+7.000%
2026-06-02	323.3900	349.5000	323.3900	339.5725	-4.895%	60	+6.678%
2026-06-01	361.0500	362.8100	330.9500	357.0500	-4.199%	103	+1.456%
2026-05-29	358.4379	372.7000	358.4379	372.7000	+8.343%	75	-2.804%
2026-05-28	345.5000	368.7500	342.7960	344.0000	0.000%	359	+5.305%
2026-05-27	344.3300	344.3300	342.6600	344.0000	+4.543%	330	+5.305%
2026-05-26	328.5500	329.0500	328.5500	329.0500	-5.085%	86	+10.090%
2026-05-22	345.0600	346.6800	334.5000	346.6800	+7.916%	80	+4.491%
2026-05-21	328.9196	328.9196	321.2500	321.2500	+2.488%	27	+12.763%
2026-05-19	313.4500	313.4500	313.4500	313.4500	+0.487%	172	+15.569%
2026-05-18	311.9300	311.9300	311.9300	311.9300	-3.554%	80	+16.132%
2026-05-15	323.3200	335.0000	323.3200	323.4245	+0.032%	117	+12.005%
2026-05-14	323.3600	335.3850	323.3200	323.3200	-5.027%	1,607	+12.041%
2026-05-13	340.4345	340.4345	340.4345	340.4345	+5.725%	1	+6.408%
2026-05-12	333.4900	333.4900	322.0000	322.0000	-7.195%	2,669	+12.500%
2026-05-11	346.9654	346.9654	346.9654	346.9654	+1.159%	30	+4.405%
2026-05-08	356.2060	356.2060	342.9900	342.9900	-3.776%	35	+5.615%
2026-05-07	356.4508	356.4508	344.9500	356.4508	-3.652%	57	+1.627%
2026-05-06	372.3100	372.3100	344.5000	369.9600	+7.547%	259	-2.084%
2026-05-05	344.5000	344.5000	344.0000	344.0000	-2.693%	80	+5.305%
2026-05-01	343.5500	356.6400	343.5500	353.5200	+2.173%	112	+2.469%
2026-04-30	346.0000	346.0000	346.0000	346.0000	+2.471%	18	+4.697%
2026-04-29	345.0000	345.0000	337.6580	337.6580	-1.359%	766	+7.283%
2026-04-28	342.3100	342.3100	342.3100	342.3100	-3.248%	56	+5.825%
2026-04-27	353.8000	353.8000	353.8000	353.8000	+5.260%	3	+2.388%
2026-04-24	365.6800	365.6800	336.1200	336.1200	-7.034%	637	+7.774%
2026-04-23	361.5520	361.5520	361.5520	361.5520	-0.556%	4	+0.193%
2026-04-22	352.0000	366.1100	352.0000	363.5750	-2.033%	74	-0.364%
2026-04-21	367.9500	371.1188	359.3000	371.1188	-6.010%	104	-2.390%
2026-04-20	365.0000	394.8500	365.0000	394.8500	+1.504%	29	-8.256%
2026-04-17	397.0000	397.0000	389.0000	389.0000	+0.351%	42	-6.877%
2026-04-16	387.6400	387.6400	387.6400	387.6400	-0.185%	10	-6.550%
2026-04-15	400.0000	400.0000	388.3600	388.3600	-0.706%	10	-6.723%
2026-04-14	396.2300	396.2300	385.5000	391.1200	+3.476%	66	-7.381%
2026-04-13	383.0000	383.0000	377.9800	377.9800	-1.354%	176	-4.162%
2026-04-10	390.0000	390.1000	369.8500	383.1700	-2.253%	205	-5.460%
2026-04-09	392.0000	392.0000	392.0000	392.0000	+0.192%	2	-7.589%
2026-04-08	391.2500	391.2500	391.2500	391.2500	+1.363%	20	-7.412%
2026-04-07	380.0000	385.9900	380.0000	385.9900	-2.857%	108	-6.150%
2026-04-06	397.3410	397.3410	397.3410	397.3410	+5.958%	31	-8.831%
2026-04-02	390.0000	390.0000	375.0000	375.0000	-1.121%	96	-3.400%
2026-04-01	373.8000	408.0100	373.8000	379.2500	+4.218%	729	-4.483%
2026-03-31	355.8000	368.4810	355.8000	363.9000	-2.167%	253	-0.453%
2026-03-30	362.0000	371.9600	352.5000	371.9600	+2.751%	116	-2.610%
2026-03-27	358.3284	362.8750	358.3284	362.0000	+0.280%	147	+0.069%
2026-03-26	369.0000	369.0000	360.7550	360.9900	-2.171%	55	+0.349%
2026-03-25	370.0000	370.0000	369.0000	369.0000	-4.528%	457	-1.829%
2026-03-23	369.0000	386.5000	369.0000	386.5000	+4.601%	268	-6.274%
2026-03-20	395.0000	395.0000	369.0000	369.5000	-5.135%	154	-1.962%
2026-03-19	399.1500	399.1500	389.0100	389.5000	+0.208%	86	-6.996%
2026-03-18	413.5975	413.5975	388.6500	388.6900	-2.991%	130	-6.802%
2026-03-17	385.0000	400.6750	385.0000	400.6750	-1.445%	314	-9.590%
2026-03-16	385.4500	412.8400	385.4500	406.5500	+5.460%	58	-10.897%
2026-03-13	402.0000	416.4900	385.5000	385.5000	-2.405%	640	-6.031%
2026-03-11	405.1000	405.1000	381.1100	395.0000	-1.985%	50	-8.291%
2026-03-10	386.9000	403.0000	386.9000	403.0000	+2.982%	165	-10.112%
2026-03-09	371.3500	391.3300	371.3500	391.3300	+5.951%	130	-7.431%
2026-03-06	387.0000	387.0000	369.3500	369.3500	+0.108%	41	-1.922%
2026-03-05	386.3000	401.8500	363.3200	368.9500	-9.562%	341	-1.816%
2026-03-04	390.1500	415.0000	390.1500	407.9600	+7.818%	114	-11.205%
2026-03-03	390.4200	395.0000	378.3800	378.3800	-8.879%	17	-4.263%
2026-03-02	395.1500	415.5000	395.1500	415.2500	+5.097%	214	-12.763%
2026-02-27	411.8220	411.8220	395.1100	395.1100	-4.100%	20	-8.317%
2026-02-26	400.0000	418.1900	395.9466	412.0000	-0.857%	1,212	-12.075%
2026-02-25	400.0000	415.5600	396.1100	415.5600	+2.191%	175	-12.828%
2026-02-24	401.1100	419.6100	401.1100	406.6512	-1.927%	231	-10.919%
2026-02-23	408.3750	416.6000	408.3750	414.6400	-0.443%	515	-12.635%
2026-02-20	419.9600	425.2990	415.9750	416.4850	+1.140%	54	-13.022%
2026-02-19	419.9600	419.9900	410.5300	411.7900	-1.945%	146	-12.030%
2026-02-18	415.0000	420.0000	415.0000	419.9600	+4.028%	118	-13.742%
2026-02-17	408.0000	410.0000	390.4200	403.7000	-1.056%	1,065	-10.268%
2026-02-13	400.0000	408.0100	392.5000	408.0100	+7.822%	162	-11.215%
2026-02-12	402.1000	402.3000	378.4100	378.4100	+2.267%	12,549	-4.271%
2026-02-11	370.5000	370.5000	370.0000	370.0200	-4.602%	306	-2.100%
2026-02-10	405.0000	405.0000	387.8700	387.8700	-2.447%	236	-6.605%
2026-02-09	380.0000	412.7400	380.0000	397.6000	+7.459%	158	-8.891%
2026-02-06	370.0000	370.0000	370.0000	370.0000	0.000%	100	-2.095%
2026-02-05	386.7900	386.7900	364.3200	370.0000	-3.794%	96	-2.095%
2026-02-04	386.8900	386.8900	374.1845	384.5930	+0.594%	241	-5.810%
2026-02-03	382.3215	382.3215	382.3215	382.3215	+2.293%	5	-5.250%
2026-02-02	392.3600	392.3600	373.7500	373.7500	-2.537%	5	-3.077%
2026-01-30	399.1000	399.1000	374.0700	383.4775	-1.420%	130	-5.536%
2026-01-29	395.9000	402.7600	386.3800	389.0000	+1.636%	126	-6.877%
2026-01-28	411.3900	411.4100	382.7400	382.7400	-6.649%	229	-5.354%
2026-01-27	400.0000	416.6100	400.0000	410.0000	+7.276%	95	-11.646%
2026-01-26	395.0000	410.5900	382.1900	382.1900	-7.316%	410	-5.217%
2026-01-23	381.4000	412.3600	380.0000	412.3600	+8.102%	38	-12.152%
2026-01-22	394.9200	394.9200	374.0000	381.4550	-2.294%	370	-5.035%
2026-01-21	402.4200	402.4200	380.5400	390.4100	-0.911%	139	-7.213%
2026-01-20	383.0000	405.5300	378.0000	394.0000	+6.458%	966	-8.058%
2026-01-16	361.7000	370.1000	361.7000	370.1000	+2.315%	23	-2.121%
2026-01-15	361.7250	361.7250	361.7250	361.7250	+1.440%	11	+0.145%
2026-01-14	362.0000	364.2500	356.5900	356.5900	-1.952%	51	+1.587%
2026-01-13	348.5500	376.3900	348.5500	363.6900	-0.359%	78	-0.396%
2026-01-12	372.6000	374.3350	360.7000	365.0000	0.000%	132	-0.753%
2026-01-09	360.0000	365.0000	360.0000	365.0000	+2.642%	17	-0.753%
2026-01-08	355.6400	360.1000	351.1800	355.6050	+2.943%	220	+1.869%
2026-01-07	350.0000	354.6100	345.4400	345.4400	+1.600%	399	+4.866%
2026-01-06	342.1900	344.0000	334.0400	340.0000	-0.173%	99	+6.544%
2026-01-05	324.0500	342.0700	324.0500	340.5900	+2.587%	84	+6.360%
2026-01-02	323.0000	332.0000	323.0000	332.0000	+5.754%	185	+9.111%
2025-12-31	313.6250	313.9600	308.4320	313.9350	-0.338%	52	+15.390%
2025-12-30	313.9300	318.0000	313.2200	315.0000	-1.869%	180	+15.000%
2025-12-29	320.4000	321.0400	319.0800	321.0000	+0.186%	203	+12.850%
2025-12-26	319.1000	322.8700	319.1000	320.4050	+0.440%	322	+13.060%
2025-12-24	319.0000	319.0000	319.0000	319.0000	-0.092%	100	+13.558%
2025-12-23	320.0000	320.0000	319.2950	319.2950	-0.994%	33	+13.453%
2025-12-22	314.3400	322.5000	314.3400	322.5000	+0.483%	18	+12.326%
2025-12-19	320.9750	320.9750	314.1600	320.9500	-1.625%	14	+12.868%
2025-12-18	326.2500	326.2500	326.2500	326.2500	0.000%	1	+11.034%
2025-12-17	327.6000	327.6000	326.2500	326.2500	+0.323%	8	+11.034%
2025-12-16	325.2035	325.2035	315.1750	325.2000	-0.092%	326	+11.393%
2025-12-15	307.0000	325.5000	307.0000	325.5000	+5.682%	163	+11.290%
2025-12-12	312.7100	316.4000	308.0000	308.0000	-3.448%	299	+17.614%
2025-12-11	326.7000	326.7000	319.0000	319.0000	+3.236%	164	+13.558%
2025-12-10	325.0000	325.0000	309.0000	309.0000	-4.987%	580	+17.233%
2025-12-09	310.7500	337.1700	310.7500	325.2200	+3.931%	174	+11.386%
2025-12-08	312.9180	312.9180	312.9180	312.9180	-1.859%	30	+15.765%
2025-12-05	313.1468	326.6240	308.3700	318.8450	+1.543%	47	+13.613%
2025-12-04	314.0000	314.0000	314.0000	314.0000	-0.469%	27	+15.366%
2025-12-03	318.4100	320.9600	314.4754	315.4800	+2.429%	178	+14.825%
2025-12-02	310.8800	313.2050	308.0000	308.0000	-0.162%	106	+17.614%
2025-12-01	310.8800	310.8800	308.5000	308.5000	-3.109%	43	+17.423%
2025-11-28	318.4000	318.4000	318.4000	318.4000	+4.265%	1	+13.772%
2025-11-26	315.0000	315.0000	305.3760	305.3760	-3.820%	101	+18.624%
2025-11-25	302.2200	317.5045	302.2200	317.5045	+2.752%	4,463	+14.093%
2025-11-24	305.0000	314.0000	305.0000	309.0000	-0.323%	95	+17.233%
2025-11-21	315.0000	315.0000	305.0000	310.0000	-6.061%	59	+16.855%
2025-11-20	330.0000	330.0000	330.0000	330.0000	+1.499%	100	+9.773%
2025-11-19	335.2100	335.2100	325.1250	325.1250	-3.809%	442	+11.419%
2025-11-18	345.0000	345.0000	338.0000	338.0000	+0.132%	4	+7.175%
2025-11-17	342.0000	342.6750	337.5550	337.5550	+1.625%	149	+7.316%
2025-11-14	332.1585	332.1585	332.1585	332.1585	+4.558%	150	+9.059%
2025-11-13	317.6800	317.6800	317.6800	317.6800	+0.230%	20	+14.030%
2025-11-12	316.9500	316.9500	316.9500	316.9500	-0.003%	10	+14.292%
2025-11-11	315.9500	316.9600	315.9500	316.9600	-0.632%	174	+14.289%
2025-11-10	322.8885	322.8885	318.9749	318.9749	+1.265%	21	+13.567%
2025-11-06	310.5000	314.9900	308.0000	314.9900	+1.446%	88	+15.004%
2025-11-05	322.1700	322.1700	310.0000	310.5000	-4.529%	283	+16.667%
2025-11-04	325.2300	325.2300	325.2300	325.2300	+0.962%	8	+11.383%
2025-11-03	327.0000	327.0000	322.1300	322.1300	-1.909%	21	+12.455%
2025-10-31	310.0000	328.4000	310.0000	328.4000	+3.384%	138	+10.308%
2025-10-30	317.6500	317.6500	317.6500	317.6500	0.000%	1	+14.041%
2025-10-29	328.0000	328.0000	317.6500	317.6500	-3.273%	342	+14.041%
2025-10-28	323.5625	328.4000	317.6500	328.4000	+2.162%	117	+10.308%
2025-10-27	311.2000	324.5000	311.2000	321.4500	-1.168%	232	+12.692%
2025-10-24	325.2550	325.2550	325.2500	325.2500	+2.393%	13	+11.376%
2025-10-23	325.0000	328.5000	317.6500	317.6500	-0.734%	86	+14.041%
2025-10-22	329.0000	329.0000	315.8000	320.0000	-2.439%	41	+13.203%
2025-10-21	312.0000	328.0000	312.0000	328.0000	+5.128%	173	+10.442%
2025-10-20	308.7000	323.5800	308.7000	312.0000	-0.313%	77	+16.106%
2025-10-17	310.0800	312.9800	310.0800	312.9800	+1.617%	1,465	+15.742%
2025-10-16	308.1600	320.9900	307.6600	308.0000	-0.700%	5,631	+17.614%
2025-10-15	311.3100	317.6150	310.1600	310.1700	-2.000%	212	+16.791%
2025-10-14	318.0000	318.0000	316.5000	316.5000	-1.784%	45	+14.455%
2025-10-13	334.0200	334.0200	322.2500	322.2500	-1.150%	74	+12.413%
2025-10-10	325.0000	326.0000	317.0000	326.0000	-2.610%	114	+11.120%
2025-10-09	325.0000	334.7350	325.0000	334.7350	+2.837%	64	+8.220%
2025-10-08	325.7200	325.7200	325.0400	325.5000	-0.077%	53	+11.290%
2025-10-07	325.0000	342.6000	325.0000	325.7500	-0.928%	77	+11.205%
2025-10-06	331.3343	340.0000	326.0400	328.8000	-1.083%	684	+10.173%
2025-10-03	333.0000	342.0000	332.4000	332.4000	-0.180%	195	+8.980%
2025-10-02	333.0000	333.0000	333.0000	333.0000	+2.462%	62	+8.784%
2025-10-01	322.2000	330.0000	322.2000	325.0000	-1.518%	39	+11.462%
2025-09-30	330.0100	331.0067	330.0100	330.0100	+1.227%	247	+9.769%
2025-09-29	348.0000	348.0000	326.0000	326.0100	-4.763%	63	+11.116%
2025-09-26	332.2000	342.3160	325.9800	342.3160	+0.607%	503	+5.823%
2025-09-24	341.6880	341.6880	340.2500	340.2500	+5.015%	32	+6.466%
2025-09-23	345.0000	345.0400	322.7000	324.0000	-4.896%	85	+11.806%
2025-09-22	330.0000	340.6800	317.2500	340.6800	+2.708%	318	+6.331%
2025-09-19	313.7500	340.6800	313.7500	331.6980	-3.295%	121	+9.211%
2025-09-18	345.9464	346.6311	342.0000	343.0000	-1.804%	34	+5.612%
2025-09-17	367.7200	367.7200	349.2990	349.3000	+0.374%	1,288	+3.707%
2025-09-16	353.4500	361.7800	346.9000	348.0000	-2.657%	472	+4.095%
2025-09-15	346.4400	358.6450	346.4400	357.5000	+4.685%	339	+1.329%
2025-09-12	335.0000	346.4075	335.0000	341.5000	+3.289%	183	+6.076%
2025-09-11	331.5100	337.0000	330.6200	330.6250	+1.354%	60	+9.565%
2025-09-10	325.0000	326.2095	325.0000	326.2095	+3.231%	89	+11.048%
2025-09-09	316.0000	320.5000	315.0100	316.0000	-0.199%	30	+14.636%
2025-09-08	308.3000	316.6300	308.3000	316.6300	-1.892%	35	+14.408%
2025-09-05	321.5100	324.9600	307.5900	322.7367	+3.111%	193	+12.243%
2025-09-04	313.0000	313.0000	313.0000	313.0000	-0.318%	21	+15.735%
2025-09-03	314.0000	314.0000	314.0000	314.0000	+0.627%	4	+15.366%
2025-09-02	310.0000	319.1800	307.1000	312.0450	-2.234%	864	+16.089%
2025-08-28	305.6500	319.1750	305.6500	319.1750	+0.306%	27	+13.496%
2025-08-27	310.0000	318.2000	310.0000	318.2000	+1.016%	104	+13.843%
2025-08-26	315.0000	315.0000	315.0000	315.0000	-2.298%	450	+15.000%
2025-08-25	325.0000	338.9600	314.6000	322.4080	+1.855%	88	+12.358%
2025-08-22	313.5900	317.3050	309.6500	316.5355	-1.875%	488	+14.442%
2025-08-21	322.5850	322.5850	322.5850	322.5850	+1.287%	42	+12.296%
2025-08-20	310.1900	318.4875	310.1900	318.4875	-0.504%	22	+13.741%
2025-08-19	322.0000	325.0000	304.1000	320.1020	-3.317%	428	+13.167%
2025-08-18	315.5500	339.9100	315.5500	331.0850	+3.425%	83	+9.413%
2025-08-15	320.1200	320.1200	320.1200	320.1200	-0.108%	32	+13.161%
2025-08-14	322.5000	322.5000	319.0000	320.4650	+0.661%	75	+13.039%
2025-08-13	317.9000	322.4600	317.1500	318.3594	+0.413%	92	+13.786%
2025-08-12	313.1000	317.9450	313.1000	317.0500	+2.110%	135	+14.256%
2025-08-11	310.0000	310.5000	310.0000	310.5000	+0.161%	121	+16.667%
2025-08-08	318.0000	318.0000	310.0000	310.0000	-0.800%	389	+16.855%
2025-08-07	314.0000	314.0000	311.0000	312.5000	+0.803%	94	+15.920%
2025-08-06	299.6500	318.0000	299.6500	310.0100	-1.271%	1,628	+16.851%
2025-08-05	297.7000	318.0000	297.7000	314.0000	+0.416%	161	+15.366%
2025-08-04	310.0000	313.0000	310.0000	312.7000	+0.547%	157	+15.846%
2025-08-01	306.0000	312.6693	306.0000	311.0000	+1.627%	527	+16.479%
2025-07-31	306.0300	310.0000	306.0200	306.0200	-1.694%	273	+18.375%
2025-07-30	312.0000	312.0000	300.0100	311.2941	-1.019%	105	+16.369%
2025-07-29	311.6120	316.5000	311.6120	314.5000	+0.866%	88	+15.183%
2025-07-28	311.8000	320.0000	311.0500	311.8000	+1.889%	114	+16.180%
2025-07-25	301.0000	313.8185	301.0000	306.0200	-3.467%	339	+18.375%
2025-07-24	310.0000	323.5100	310.0000	317.0100	-1.854%	2,332	+14.271%
2025-07-23	298.1000	323.0200	298.1000	323.0000	-1.374%	850	+12.152%
2025-07-22	334.0000	334.0000	327.3500	327.5000	-4.387%	807	+10.611%
2025-07-21	349.1500	349.1500	335.0000	342.5250	-4.944%	378	+5.759%
2025-07-18	335.0000	360.3400	335.0000	360.3400	+6.358%	25	+0.530%
2025-07-17	342.0000	344.3500	335.0000	338.8000	-0.914%	223	+6.921%
2025-07-16	340.0000	342.9900	334.7500	341.9250	-0.313%	144	+5.944%
2025-07-15	360.0000	360.0000	343.0000	343.0000	-5.664%	309	+5.612%
2025-07-14	374.9600	374.9600	358.8000	363.5950	+2.573%	209	-0.370%
2025-07-11	354.9800	354.9800	349.0000	354.4750	+3.519%	90	+2.193%
2025-07-10	346.3700	349.0000	342.4250	342.4250	-1.829%	490	+5.790%
2025-07-09	343.0000	348.8050	343.0000	348.8050	+1.692%	538	+3.855%
2025-07-08	347.1000	347.1000	334.7500	343.0000	-1.110%	194	+5.612%
2025-07-07	344.7000	346.8500	344.7000	346.8500	+0.513%	432	+4.440%
2025-07-03	345.0000	351.9100	333.1000	345.0798	-0.533%	365	+4.976%
2025-07-02	338.2080	358.0300	332.8500	346.9300	+5.469%	77	+4.416%
2025-07-01	344.1750	353.0000	328.9400	328.9400	-6.927%	224	+10.126%
2025-06-30	360.4900	360.9900	336.1200	353.4200	+0.118%	158	+2.498%
2025-06-27	356.0320	356.0320	348.5950	353.0050	-0.281%	30	+2.619%
2025-06-26	360.0000	361.0000	349.2530	354.0000	+0.711%	596	+2.331%
2025-06-25	339.5300	359.2600	339.5300	351.5000	+3.526%	445	+3.058%
2025-06-24	350.0000	356.8400	335.1500	339.5293	-4.627%	832	+6.692%
2025-06-23	352.0000	359.9600	345.9500	356.0000	+1.017%	252	+1.756%
2025-06-20	366.3500	366.3500	352.4160	352.4160	+0.687%	87	+2.790%
2025-06-18	353.0000	355.7450	350.0100	350.0100	-0.794%	97	+3.497%
2025-06-17	340.0000	352.8100	340.0000	352.8100	+0.629%	35	+2.676%
2025-06-16	350.4650	353.6680	345.7500	350.6060	-0.198%	42	+3.321%
2025-06-13	355.8600	355.9000	345.5000	351.3000	-0.233%	21	+3.117%
2025-06-12	352.9500	360.0000	347.3000	352.1200	-3.117%	80	+2.877%
2025-06-11	340.0000	363.4500	340.0000	363.4500	+6.894%	231	-0.330%
2025-06-10	345.0000	360.6800	340.0100	340.0100	-3.574%	323	+6.541%
2025-06-09	368.0700	368.0700	348.9000	352.6120	-5.970%	410	+2.733%
2025-06-06	350.0100	375.1000	349.6500	375.0000	+1.902%	101	-3.400%
2025-06-05	359.4500	379.0000	359.4500	368.0000	+1.657%	149	-1.563%
2025-06-04	363.0000	367.0000	355.0000	362.0000	-1.497%	244	+0.069%
2025-06-03	383.5800	383.5800	367.5000	367.5000	-1.244%	403	-1.429%
2025-06-02	372.3100	382.0000	359.7000	372.1300	+1.849%	194	-2.655%
2025-05-30	371.9000	371.9000	360.0200	365.3750	+1.050%	112	-0.855%
2025-05-29	366.0000	368.6075	360.0000	361.5778	+0.438%	108	+0.186%
2025-05-28	355.0000	373.3000	355.0000	360.0000	+1.623%	881	+0.625%
2025-05-27	349.0000	355.0000	349.0000	354.2500	+1.214%	263	+2.258%
2025-05-23	329.9000	350.1000	329.9000	350.0000	0.000%	24	+3.500%
2025-05-22	336.6200	350.0000	336.2500	350.0000	-1.685%	70	+3.500%
2025-05-21	363.7500	363.7500	342.9500	356.0000	+2.759%	1,231	+1.756%
2025-05-20	331.2000	346.4430	329.2400	346.4430	+0.455%	1,004	+4.563%
2025-05-19	344.9000	357.5000	331.3600	344.8750	-0.019%	1,034	+5.038%
2025-05-16	332.3500	356.4000	332.3500	344.9400	-2.559%	151	+5.018%
2025-05-15	342.0000	354.7100	342.0000	354.0000	+4.317%	134	+2.331%
2025-05-14	337.5800	349.4500	330.7500	339.3500	+2.600%	226	+6.748%
2025-05-13	336.7200	350.0900	326.7600	330.7500	-4.809%	365	+9.524%
2025-05-12	318.2500	347.4600	318.2500	347.4600	-2.014%	645	+4.257%
2025-05-09	367.0000	368.0000	349.0000	354.6000	-3.641%	406	+2.157%
2025-05-08	355.5400	380.9000	355.5400	368.0000	+1.933%	4,513	-1.563%
2025-05-07	374.1000	374.1000	360.0000	361.0200	-1.908%	797	+0.341%
2025-05-06	374.9300	383.1600	363.6500	368.0440	-1.837%	243	-1.574%
2025-05-05	371.0000	378.6000	368.8500	374.9300	+2.608%	706	-3.382%
2025-05-02	363.2000	370.9900	362.0400	365.4000	+0.575%	238	-0.862%
2025-05-01	358.3000	373.3300	354.3900	363.3100	+1.398%	489	-0.292%
2025-04-30	358.3000	358.3000	350.0000	358.3000	+2.289%	563	+1.102%
2025-04-29	349.0000	363.4000	335.7500	350.2832	+0.656%	626	+3.416%
2025-04-28	326.1500	355.9900	326.1500	348.0000	+6.830%	268	+4.095%
2025-04-25	347.6300	347.6300	325.0000	325.7500	-0.015%	212	+11.205%
2025-04-24	325.8000	340.0000	325.8000	325.8000	-3.688%	548	+11.188%
2025-04-23	334.6500	345.2600	334.6500	338.2750	-2.514%	357	+7.087%
2025-04-22	344.8250	356.9500	341.7000	347.0000	-2.801%	335	+4.395%
2025-04-21	365.2700	365.2700	354.0000	357.0000	+1.709%	497	+1.471%
2025-04-17	343.0000	358.9600	333.4000	351.0000	-2.294%	886	+3.205%
2025-04-16	359.2500	359.2500	343.0000	359.2400	+1.237%	1,144	+0.838%
2025-04-15	340.3500	358.8500	340.3500	354.8500	+1.386%	419	+2.085%
2025-04-14	333.4500	350.5500	333.4500	350.0000	+3.938%	609	+3.500%
2025-04-11	330.0000	336.7400	330.0000	336.7400	+5.231%	1,416	+7.576%
2025-04-10	334.8400	337.4100	320.0000	320.0000	0.000%	478	+13.203%
2025-04-09	316.0000	340.2100	296.9500	320.0000	+7.023%	3,422	+13.203%
2025-04-08	310.0000	326.1000	297.9100	299.0001	+2.912%	1,514	+21.154%
2025-04-07	285.0000	311.0000	285.0000	290.5400	-4.428%	1,550	+24.682%
2025-04-04	329.2300	329.2300	298.8900	304.0000	-11.815%	3,580	+19.161%
2025-04-03	325.0000	345.2400	325.0000	344.7300	+7.059%	665	+5.082%
2025-04-02	311.5000	334.0000	311.5000	322.0000	-3.309%	844	+12.500%
2025-04-01	319.8000	343.2500	319.8000	333.0200	+0.491%	654	+8.777%
2025-03-31	329.2900	332.3500	321.9000	331.3915	-0.774%	201	+9.312%
2025-03-28	347.6000	347.6000	329.2700	333.9750	-3.520%	647	+8.466%
2025-03-27	335.0000	346.1900	335.0000	346.1600	+0.989%	1,766	+4.648%
2025-03-26	353.6000	353.6000	340.0000	342.7700	+1.712%	328	+5.683%
2025-03-25	349.6000	349.6000	337.0000	337.0000	+0.435%	838	+7.493%
2025-03-24	349.4900	351.6000	335.5000	335.5400	-2.573%	1,600	+7.960%
2025-03-21	333.0000	344.4500	333.0000	344.4000	+3.867%	379	+5.183%
2025-03-20	321.2300	342.7000	321.2300	331.5780	-5.775%	873	+9.250%
2025-03-19	351.0000	352.3500	335.0100	351.9000	-0.579%	1,321	+2.941%
2025-03-18	352.9500	360.0100	342.0000	353.9500	+1.637%	3,193	+2.345%
2025-03-17	348.3500	356.1000	342.0000	348.2500	+2.426%	2,132	+4.020%
2025-03-14	337.9500	355.8700	320.0000	340.0000	+6.918%	1,131	+6.544%
2025-03-13	320.0000	320.0000	316.0000	318.0000	-0.376%	903	+13.915%
2025-03-12	318.0000	326.7600	315.7000	319.2000	+0.377%	754	+13.487%
2025-03-11	323.6000	323.6000	307.0000	318.0000	+3.583%	1,718	+13.915%
2025-03-10	322.4000	322.4000	306.4000	307.0000	-5.259%	1,369	+17.997%
2025-03-07	325.8000	326.0600	305.6000	324.0400	-0.601%	1,009	+11.792%
2025-03-06	318.2500	328.3000	318.2500	326.0000	+5.161%	1,603	+11.120%
2025-03-05	312.0000	318.2500	297.0500	310.0000	+0.246%	5,587	+16.855%
2025-03-04	309.9500	310.6000	287.0800	309.2400	-0.630%	11,671	+17.142%
2025-03-03	313.3000	313.3000	300.0000	311.2000	+18.045%	2,002	+16.404%
2025-02-28	265.3500	265.3500	255.0000	263.6280	-1.521%	580	+37.410%
2025-02-27	260.0000	267.7000	260.0000	267.7000	+4.856%	169	+35.319%
2025-02-26	262.8000	262.8000	255.1000	255.3020	-0.815%	527	+41.891%
2025-02-25	266.0000	266.0000	257.4000	257.4000	+0.941%	293	+40.734%
2025-02-24	259.2400	263.3000	253.4500	255.0000	+3.849%	263	+42.059%
2025-02-21	248.0000	248.0000	235.0000	245.5500	-0.688%	61	+47.526%
2025-02-20	254.6500	254.6500	247.2500	247.2500	-1.356%	218	+46.512%
2025-02-19	254.6500	254.6500	250.6500	250.6500	+0.260%	913	+44.524%
2025-02-18	241.5000	250.0000	241.5000	250.0000	+10.619%	310	+44.900%
2025-02-13	216.5000	226.0000	216.5000	226.0000	-0.088%	60	+60.288%
2025-02-11	224.9628	230.0000	224.9628	226.2000	+2.968%	83	+60.146%
2025-02-10	231.6900	231.6900	219.6800	219.6800	-1.294%	109	+64.899%
2025-02-07	222.5600	222.5600	222.5600	222.5600	+1.164%	152	+62.765%
2025-02-06	220.0000	220.0000	220.0000	220.0000	-3.531%	85	+64.659%
2025-02-05	228.0532	228.0532	228.0532	228.0532	+7.425%	340	+58.845%
2025-02-03	212.2900	212.2900	212.2900	212.2900	-6.517%	67	+70.639%
2025-01-31	227.0900	227.0900	227.0900	227.0900	-0.003%	40	+59.518%
2025-01-30	221.0000	227.0960	221.0000	227.0960	+8.399%	62	+59.514%
2025-01-29	208.2000	209.5000	208.2000	209.5000	-4.534%	160	+72.912%
2025-01-27	219.4500	219.4500	219.4500	219.4500	+0.670%	340	+65.072%
2025-01-22	217.9900	217.9900	217.9900	217.9900	+3.919%	190	+66.177%

.dark-mode .fQmqSz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fQmqSz{ color: #333333; background-color: white; border: 2px solid #333333; }DUAVFDASSAULT AVIATION NEWstock OTC

DUAVF
DASSAULT AVIATION NEW
stock OTC