Comparing Back to the side-by-side chart ↗
Dassault Aviation SA (AM.PA) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +6.1% vs the 50-day and +0.4% vs the 200-day average, 15.1% below the 52-week high and +17.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Dassault Aviation SA trades 6.1% above its 50-day and 0.4% above its 200-day moving average. (as of 2026-10-30)
Dassault Aviation builds fighter jets, private business aircraft and space vehicles, best known for the Rafale combat jet and the Falcon jet range. It also develops unmanned aircraft demonstrators and orbital vehicles such as VORTEX, alongside maintenance, training and aerostructure work.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AM.PA overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 308.20 | 308.20 | 304.80 | 307.00 | -0.26% | 33,890 |
| 2026-10-29 | 302.40 | 310.60 | 302.40 | 307.80 | +2.12% | 39,086 |
| 2026-10-28 | 304.20 | 305.00 | 300.80 | 301.40 | -1.05% | 21,438 |
| 2026-10-27 | 303.00 | 305.60 | 301.80 | 304.60 | +0.26% | 39,670 |
| 2026-10-26 | 300.00 | 304.40 | 297.40 | 303.80 | +1.40% | 39,499 |
| 2026-10-23 | 301.60 | 301.80 | 297.20 | 299.60 | -0.33% | 66,348 |
| 2026-10-22 | 296.00 | 302.20 | 295.00 | 300.60 | +0.60% | 62,697 |
| 2026-10-21 | 299.60 | 300.60 | 297.00 | 298.80 | +0.00% | 57,976 |
| 2026-10-20 | 300.60 | 301.20 | 297.40 | 298.80 | -0.80% | 54,057 |
| 2026-10-19 | 301.80 | 301.80 | 296.40 | 301.20 | -0.86% | 63,456 |
| 2026-10-16 | 299.80 | 304.60 | 299.80 | 303.80 | +1.95% | 44,380 |
| 2026-10-15 | 290.00 | 298.40 | 289.40 | 298.00 | +2.62% | 81,729 |
| 2026-10-14 | 284.40 | 291.20 | 284.40 | 290.40 | +2.54% | 62,438 |
| 2026-10-13 | 287.40 | 289.60 | 283.00 | 283.20 | -1.46% | 58,635 |
| 2026-10-12 | 281.40 | 287.40 | 281.40 | 287.40 | +1.99% | 52,045 |
| 2026-10-09 | 280.00 | 282.20 | 278.80 | 281.80 | +1.00% | 79,817 |
| 2026-10-08 | 276.20 | 279.80 | 273.60 | 279.00 | +0.22% | 80,094 |
| 2026-10-07 | 281.60 | 283.80 | 276.60 | 278.40 | -0.85% | 83,234 |
| 2026-10-06 | 288.00 | 289.00 | 277.80 | 280.80 | -2.64% | 115,466 |
| 2026-10-05 | 282.60 | 288.60 | 282.00 | 288.40 | +2.27% | 54,022 |
| 2026-10-02 | 282.80 | 287.40 | 281.60 | 282.00 | -0.28% | 76,679 |
| 2026-10-01 | 288.80 | 290.40 | 282.20 | 282.80 | -0.42% | 79,001 |
| 2026-09-30 | 287.60 | 290.40 | 283.40 | 284.00 | -1.11% | 51,922 |
| 2026-09-29 | 290.60 | 291.00 | 286.00 | 287.20 | -1.24% | 45,831 |
| 2026-09-28 | 293.40 | 295.40 | 290.80 | 290.80 | -0.62% | 86,006 |
| 2026-09-25 | 293.00 | 294.40 | 290.00 | 292.60 | +0.27% | 47,512 |
| 2026-09-24 | 290.20 | 293.20 | 287.00 | 291.80 | +0.21% | 69,744 |
| 2026-09-23 | 286.80 | 293.20 | 285.80 | 291.20 | +1.32% | 50,804 |
| 2026-09-22 | 290.00 | 292.40 | 286.00 | 287.40 | -1.17% | 52,797 |
| 2026-09-21 | 289.40 | 292.00 | 287.60 | 290.80 | +1.25% | 48,000 |
| 2026-09-18 | 292.20 | 295.60 | 287.20 | 287.20 | -1.58% | 156,316 |
| 2026-09-17 | 295.00 | 297.60 | 291.00 | 291.80 | -0.21% | 58,138 |
| 2026-09-16 | 292.60 | 294.00 | 289.40 | 292.40 | +1.04% | 50,430 |
| 2026-09-15 | 281.40 | 290.00 | 281.40 | 289.40 | +2.19% | 63,914 |
| 2026-09-14 | 279.60 | 283.80 | 279.60 | 283.20 | +1.58% | 51,917 |
| 2026-09-11 | 279.20 | 282.80 | 278.80 | 278.80 | -0.29% | 43,996 |
| 2026-09-10 | 278.80 | 281.00 | 277.20 | 279.60 | +0.29% | 62,620 |
| 2026-09-09 | 279.60 | 281.60 | 278.00 | 278.80 | -0.92% | 71,991 |
| 2026-09-08 | 275.20 | 282.80 | 274.80 | 281.40 | +2.18% | 54,764 |
| 2026-09-07 | 277.40 | 280.40 | 275.40 | 275.40 | -0.72% | 38,716 |
| 2026-09-04 | 279.00 | 280.40 | 275.80 | 277.40 | -0.07% | 32,931 |
| 2026-09-03 | 279.00 | 280.40 | 276.20 | 277.60 | -0.29% | 48,666 |
| 2026-09-02 | 281.60 | 282.20 | 278.40 | 278.40 | -0.78% | 54,907 |
| 2026-09-01 | 283.20 | 283.40 | 278.40 | 280.60 | -1.13% | 52,129 |
| 2026-08-31 | 288.60 | 289.20 | 283.20 | 283.80 | -1.66% | 69,812 |
| 2026-08-28 | 290.00 | 290.40 | 287.60 | 288.60 | +0.07% | 31,631 |
| 2026-08-27 | 292.00 | 293.80 | 288.40 | 288.40 | -1.17% | 37,494 |
| 2026-08-26 | 292.20 | 295.20 | 290.40 | 291.80 | -0.41% | 33,205 |
| 2026-08-25 | 294.00 | 297.40 | 292.80 | 293.00 | -0.34% | 23,395 |
| 2026-08-24 | 299.00 | 299.00 | 292.80 | 294.00 | -1.74% | 46,851 |
| 2026-08-21 | 301.00 | 302.80 | 299.00 | 299.20 | -1.64% | 34,084 |
| 2026-08-20 | 306.20 | 307.20 | 302.40 | 304.20 | -0.59% | 41,522 |
| 2026-08-19 | 310.40 | 312.20 | 305.60 | 306.00 | -1.35% | 43,507 |
| 2026-08-18 | 312.20 | 312.80 | 307.60 | 310.20 | -0.83% | 36,898 |
| 2026-08-17 | 316.20 | 317.40 | 312.80 | 312.80 | -1.88% | 24,636 |
| 2026-08-14 | 316.00 | 319.80 | 315.20 | 318.80 | +1.46% | 26,731 |
| 2026-08-13 | 320.00 | 322.40 | 314.20 | 314.20 | -1.94% | 37,016 |
| 2026-08-12 | 316.80 | 322.20 | 316.60 | 320.40 | +1.20% | 26,517 |
| 2026-08-11 | 317.20 | 318.40 | 314.80 | 316.60 | +0.00% | 22,693 |
| 2026-08-10 | 315.40 | 317.20 | 313.20 | 316.60 | +0.13% | 37,279 |
| 2026-08-07 | 313.60 | 320.40 | 313.60 | 316.20 | +0.83% | 46,373 |
| 2026-08-06 | 311.20 | 317.80 | 309.40 | 313.60 | +0.90% | 44,736 |
| 2026-08-05 | 312.80 | 316.60 | 310.80 | 310.80 | +0.19% | 51,829 |
| 2026-08-04 | 307.20 | 311.20 | 306.20 | 310.20 | +1.77% | 45,733 |
| 2026-08-03 | 302.00 | 306.60 | 302.00 | 304.80 | +2.21% | 60,941 |
| 2026-07-31 | 301.60 | 305.00 | 298.20 | 298.20 | -0.60% | 85,271 |
| 2026-07-30 | 302.40 | 303.60 | 300.00 | 300.00 | -0.99% | 56,431 |
| 2026-07-29 | 308.00 | 308.20 | 301.20 | 303.00 | -2.32% | 48,162 |
| 2026-07-28 | 307.80 | 311.60 | 306.40 | 310.20 | +1.77% | 68,190 |
| 2026-07-27 | 302.40 | 308.00 | 298.40 | 304.80 | +1.87% | 83,550 |
| 2026-07-24 | 304.00 | 306.60 | 299.20 | 299.20 | -1.77% | 60,531 |
| 2026-07-23 | 308.40 | 319.00 | 304.60 | 304.60 | +5.76% | 124,756 |
| 2026-07-22 | 283.60 | 290.80 | 283.00 | 288.00 | +1.55% | 46,804 |
| 2026-07-21 | 283.20 | 286.80 | 281.00 | 283.60 | +0.57% | 37,739 |
| 2026-07-20 | 284.60 | 287.00 | 282.00 | 282.00 | -1.19% | 70,588 |
| 2026-07-17 | 278.60 | 286.20 | 278.00 | 285.40 | +2.37% | 54,010 |
| 2026-07-16 | 279.20 | 281.20 | 277.40 | 278.80 | -0.50% | 37,421 |
| 2026-07-15 | 283.20 | 284.60 | 279.40 | 280.20 | -1.55% | 56,758 |
| 2026-07-14 | 283.40 | 285.20 | 279.20 | 284.60 | +0.35% | 42,047 |
| 2026-07-13 | 287.00 | 287.40 | 282.20 | 283.60 | -1.18% | 37,212 |
| 2026-07-10 | 289.60 | 290.20 | 284.20 | 287.00 | -0.90% | 30,226 |
| 2026-07-09 | 296.80 | 298.50 | 288.40 | 289.60 | -2.56% | 35,501 |
| 2026-07-08 | 303.80 | 305.80 | 295.20 | 297.20 | -2.17% | 42,130 |
| 2026-07-07 | 311.00 | 315.60 | 303.80 | 303.80 | -2.38% | 51,783 |
| 2026-07-06 | 306.00 | 312.80 | 305.60 | 311.20 | +1.70% | 35,656 |
| 2026-07-03 | 309.00 | 309.80 | 303.60 | 306.00 | -0.39% | 28,825 |
| 2026-07-02 | 295.20 | 310.20 | 294.60 | 307.20 | +5.06% | 119,171 |
| 2026-07-01 | 288.20 | 296.10 | 287.60 | 292.40 | +1.81% | 53,295 |
| 2026-06-30 | 284.40 | 288.00 | 282.00 | 287.20 | +1.27% | 41,378 |
| 2026-06-29 | 287.60 | 288.20 | 280.60 | 283.60 | -1.46% | 46,187 |
| 2026-06-26 | 287.20 | 288.20 | 284.20 | 287.80 | -0.48% | 57,330 |
| 2026-06-25 | 294.40 | 294.80 | 284.80 | 289.20 | -1.97% | 53,791 |
| 2026-06-24 | 293.40 | 295.00 | 286.00 | 295.00 | -0.54% | 85,826 |
| 2026-06-23 | 293.00 | 299.20 | 292.80 | 296.60 | +1.23% | 42,349 |
| 2026-06-22 | 302.00 | 302.00 | 288.40 | 293.00 | -2.98% | 81,811 |
| 2026-06-19 | 303.00 | 308.00 | 300.00 | 302.00 | +0.27% | 185,375 |
| 2026-06-18 | 303.00 | 305.60 | 298.20 | 301.20 | -0.13% | 61,524 |
| 2026-06-17 | 300.80 | 302.60 | 300.20 | 301.60 | +0.80% | 57,727 |
| 2026-06-16 | 298.60 | 302.80 | 297.60 | 299.20 | +0.67% | 67,553 |
| 2026-06-15 | 299.60 | 301.40 | 296.80 | 297.20 | +0.07% | 67,965 |
| 2026-06-12 | 304.00 | 304.00 | 296.00 | 297.00 | -1.07% | 71,412 |
| 2026-06-11 | 296.60 | 302.80 | 296.60 | 300.20 | +0.81% | 68,690 |
| 2026-06-10 | 295.80 | 301.00 | 294.00 | 297.80 | +0.81% | 72,129 |
| 2026-06-09 | 297.80 | 300.40 | 291.60 | 295.40 | -1.01% | 94,337 |
| 2026-06-08 | 292.20 | 304.80 | 292.20 | 298.40 | +0.20% | 85,279 |
| 2026-06-05 | 295.40 | 300.00 | 295.40 | 297.80 | +0.74% | 93,064 |
| 2026-06-04 | 286.60 | 297.20 | 286.60 | 295.60 | +3.14% | 88,555 |
| 2026-06-03 | 290.60 | 294.80 | 286.60 | 286.60 | -1.85% | 92,668 |
| 2026-06-02 | 295.00 | 297.60 | 289.60 | 292.00 | +0.27% | 93,745 |
| 2026-06-01 | 302.20 | 303.00 | 291.20 | 291.20 | -4.46% | 70,475 |
| 2026-05-29 | 303.00 | 305.00 | 300.20 | 304.80 | +0.53% | 207,713 |
| 2026-05-28 | 293.20 | 304.60 | 293.20 | 303.20 | +2.71% | 64,663 |
| 2026-05-27 | 292.80 | 300.20 | 292.80 | 295.20 | +0.54% | 76,178 |
| 2026-05-26 | 294.80 | 298.60 | 293.60 | 293.60 | -0.74% | 70,043 |
| 2026-05-25 | 292.40 | 298.80 | 292.40 | 295.80 | +1.51% | 43,377 |
| 2026-05-22 | 287.20 | 294.80 | 287.20 | 291.40 | +1.89% | 78,701 |
| 2026-05-21 | 282.60 | 290.40 | 282.60 | 286.00 | +0.56% | 69,107 |
| 2026-05-20 | 279.20 | 288.00 | 277.20 | 284.40 | +1.72% | 69,776 |
| 2026-05-19 | 275.20 | 284.00 | 275.20 | 279.60 | +1.60% | 36,927 |
| 2026-05-18 | 273.60 | 276.60 | 270.00 | 275.20 | -0.07% | 67,199 |
| 2026-05-15 | 278.00 | 280.20 | 273.80 | 275.40 | -3.10% | 59,242 |
| 2026-05-14 | 284.60 | 285.20 | 282.60 | 284.20 | +0.42% | 41,718 |
| 2026-05-13 | 285.20 | 285.80 | 278.00 | 283.00 | -0.49% | 61,756 |
| 2026-05-12 | 285.00 | 287.40 | 282.20 | 284.40 | -0.91% | 50,224 |
| 2026-05-11 | 289.40 | 291.60 | 282.00 | 287.00 | -1.03% | 57,982 |
| 2026-05-08 | 298.40 | 298.60 | 288.80 | 290.00 | -2.88% | 57,843 |
| 2026-05-07 | 307.60 | 309.00 | 298.20 | 298.60 | -2.99% | 65,275 |
| 2026-05-06 | 305.60 | 312.00 | 305.50 | 307.80 | +1.72% | 79,394 |
| 2026-05-05 | 299.60 | 309.00 | 296.80 | 302.60 | +1.07% | 59,278 |
| 2026-05-04 | 299.60 | 300.60 | 294.80 | 299.40 | +0.88% | 37,603 |
| 2026-04-30 | 290.60 | 297.80 | 289.20 | 296.80 | +2.13% | 57,700 |
| 2026-04-29 | 293.40 | 293.40 | 289.20 | 290.60 | -0.55% | 41,639 |
| 2026-04-28 | 292.00 | 293.80 | 287.80 | 292.20 | +0.14% | 54,629 |
| 2026-04-27 | 296.00 | 296.00 | 291.20 | 291.80 | -1.55% | 72,248 |
| 2026-04-24 | 304.00 | 304.00 | 296.40 | 296.40 | -3.52% | 55,138 |
| 2026-04-23 | 304.40 | 308.00 | 302.40 | 307.20 | +0.79% | 34,690 |
| 2026-04-22 | 313.00 | 314.40 | 304.20 | 304.80 | -2.25% | 74,553 |
| 2026-04-21 | 323.00 | 324.20 | 311.40 | 311.80 | -3.23% | 44,129 |
| 2026-04-20 | 324.20 | 325.40 | 319.80 | 322.20 | -1.35% | 28,785 |
| 2026-04-17 | 324.80 | 332.00 | 323.40 | 326.60 | +0.12% | 61,307 |
| 2026-04-16 | 330.80 | 332.20 | 323.60 | 326.20 | -1.51% | 40,051 |
| 2026-04-15 | 328.60 | 332.20 | 326.00 | 331.20 | +0.30% | 34,559 |
| 2026-04-14 | 330.60 | 331.80 | 328.40 | 330.20 | -0.06% | 32,085 |
| 2026-04-13 | 325.00 | 331.80 | 324.20 | 330.40 | +1.66% | 39,425 |
| 2026-04-10 | 334.60 | 335.20 | 325.00 | 325.00 | -3.45% | 57,659 |
| 2026-04-09 | 337.00 | 337.60 | 329.80 | 336.60 | -0.47% | 38,383 |
| 2026-04-08 | 338.20 | 339.40 | 333.00 | 338.20 | +2.61% | 62,277 |
| 2026-04-07 | 337.00 | 338.40 | 327.80 | 329.60 | -2.08% | 41,570 |
| 2026-04-02 | 330.20 | 338.00 | 329.80 | 336.60 | +0.24% | 56,705 |
| 2026-04-01 | 327.80 | 341.00 | 323.60 | 335.80 | +5.20% | 79,107 |
| 2026-03-31 | 310.00 | 320.80 | 309.80 | 319.20 | +1.92% | 51,353 |
| 2026-03-30 | 307.60 | 315.80 | 307.20 | 313.20 | +1.03% | 56,504 |
| 2026-03-27 | 315.00 | 317.60 | 308.60 | 310.00 | -1.71% | 61,928 |
| 2026-03-26 | 323.20 | 323.60 | 315.40 | 315.40 | -3.43% | 41,281 |
| 2026-03-25 | 325.00 | 328.80 | 322.00 | 326.60 | +1.68% | 57,013 |
| 2026-03-24 | 321.20 | 322.90 | 317.80 | 321.20 | -0.56% | 40,432 |
| 2026-03-23 | 319.40 | 332.80 | 315.60 | 323.00 | -0.92% | 74,493 |
| 2026-03-20 | 339.20 | 340.40 | 326.00 | 326.00 | -4.29% | 241,739 |
| 2026-03-19 | 345.00 | 348.40 | 339.00 | 340.60 | -2.13% | 42,744 |
| 2026-03-18 | 345.60 | 352.40 | 344.10 | 348.00 | +0.52% | 46,456 |
| 2026-03-17 | 345.40 | 348.40 | 342.20 | 346.20 | +0.00% | 28,747 |
| 2026-03-16 | 348.00 | 350.20 | 341.20 | 346.20 | -0.75% | 59,866 |
| 2026-03-13 | 348.00 | 350.80 | 343.40 | 348.80 | +0.06% | 59,000 |
| 2026-03-12 | 347.80 | 361.80 | 347.60 | 348.60 | +1.22% | 90,201 |
| 2026-03-11 | 342.60 | 345.40 | 338.20 | 344.40 | -0.29% | 66,698 |
| 2026-03-10 | 338.60 | 346.40 | 334.40 | 345.40 | +1.83% | 51,211 |
| 2026-03-09 | 331.40 | 339.60 | 326.80 | 339.20 | +1.62% | 57,724 |
| 2026-03-06 | 321.80 | 334.60 | 321.80 | 333.80 | +5.77% | 69,650 |
| 2026-03-05 | 348.20 | 349.00 | 315.60 | 315.60 | -9.05% | 103,831 |
| 2026-03-04 | 334.20 | 349.40 | 332.60 | 347.00 | +4.83% | 74,455 |
| 2026-03-03 | 342.00 | 342.20 | 328.00 | 331.00 | -2.24% | 70,242 |
| 2026-03-02 | 342.60 | 353.00 | 338.20 | 338.60 | +0.00% | 72,259 |
| 2026-02-27 | 339.00 | 341.80 | 337.20 | 338.60 | +0.47% | 88,198 |
| 2026-02-26 | 343.80 | 346.20 | 335.80 | 337.00 | -2.03% | 80,089 |
| 2026-02-25 | 348.20 | 349.80 | 343.40 | 344.00 | -0.69% | 43,126 |
| 2026-02-24 | 345.80 | 348.00 | 340.40 | 346.40 | +0.12% | 62,030 |
| 2026-02-23 | 351.00 | 351.00 | 343.40 | 346.00 | -2.09% | 52,448 |
| 2026-02-20 | 348.20 | 354.80 | 347.00 | 353.40 | +1.03% | 65,691 |
| 2026-02-19 | 349.80 | 350.00 | 342.00 | 349.80 | -0.06% | 55,744 |
| 2026-02-18 | 342.00 | 354.00 | 342.00 | 350.00 | +2.82% | 67,041 |
| 2026-02-17 | 342.20 | 342.20 | 332.00 | 340.40 | -0.82% | 51,632 |
| 2026-02-16 | 331.60 | 343.20 | 330.20 | 343.20 | +4.06% | 55,718 |
| 2026-02-13 | 324.60 | 331.20 | 323.00 | 329.80 | +2.04% | 58,488 |
| 2026-02-12 | 322.20 | 329.80 | 320.20 | 323.20 | +0.50% | 59,690 |
| 2026-02-11 | 326.80 | 326.80 | 318.00 | 321.60 | -1.35% | 62,889 |
| 2026-02-10 | 331.00 | 335.60 | 326.00 | 326.00 | -1.75% | 54,939 |
| 2026-02-09 | 320.20 | 333.20 | 320.20 | 331.80 | +4.67% | 52,481 |
| 2026-02-06 | 314.40 | 320.20 | 313.00 | 317.00 | +0.57% | 68,245 |
| 2026-02-05 | 307.00 | 316.60 | 304.40 | 315.20 | +0.96% | 79,202 |
| 2026-02-04 | 318.40 | 319.20 | 312.00 | 312.20 | -1.76% | 48,722 |
| 2026-02-03 | 321.20 | 321.20 | 315.80 | 317.80 | +0.25% | 43,071 |
| 2026-02-02 | 318.80 | 320.40 | 316.40 | 317.00 | -0.88% | 41,054 |
| 2026-01-30 | 317.20 | 321.60 | 316.60 | 319.80 | -0.06% | 53,917 |
| 2026-01-29 | 326.80 | 327.00 | 320.00 | 320.00 | -1.78% | 50,613 |
| 2026-01-28 | 336.40 | 337.00 | 324.40 | 325.80 | -2.57% | 50,101 |
| 2026-01-27 | 328.00 | 334.40 | 326.20 | 334.40 | +2.39% | 59,363 |
| 2026-01-26 | 335.80 | 336.40 | 326.00 | 326.60 | -2.27% | 53,783 |
| 2026-01-23 | 320.60 | 335.20 | 318.80 | 334.20 | +3.98% | 68,163 |
| 2026-01-22 | 325.00 | 325.80 | 317.00 | 321.40 | -2.13% | 82,953 |
| 2026-01-21 | 334.80 | 334.80 | 325.00 | 328.40 | -0.79% | 75,670 |
| 2026-01-20 | 328.40 | 333.40 | 324.00 | 331.00 | +0.61% | 88,203 |
| 2026-01-19 | 319.80 | 330.20 | 319.80 | 329.00 | +3.98% | 112,099 |
| 2026-01-16 | 310.00 | 316.40 | 309.80 | 316.40 | +2.53% | 66,826 |
| 2026-01-15 | 312.60 | 312.60 | 306.00 | 308.60 | -0.84% | 44,933 |
| 2026-01-14 | 313.80 | 314.00 | 307.40 | 311.20 | -0.89% | 50,008 |
| 2026-01-13 | 316.00 | 316.80 | 312.20 | 314.00 | -0.32% | 43,826 |
| 2026-01-12 | 312.60 | 318.20 | 311.00 | 315.00 | +2.07% | 51,912 |
| 2026-01-09 | 305.80 | 311.40 | 304.40 | 308.60 | +0.78% | 73,796 |
| 2026-01-08 | 309.20 | 314.80 | 305.40 | 306.20 | +0.20% | 78,799 |
| 2026-01-07 | 292.80 | 305.80 | 292.80 | 305.60 | +4.80% | 64,899 |
| 2026-01-06 | 291.40 | 297.20 | 288.00 | 291.60 | -0.14% | 73,572 |
| 2026-01-05 | 286.40 | 293.60 | 286.40 | 292.00 | +4.14% | 63,415 |
| 2026-01-02 | 272.40 | 282.00 | 271.40 | 280.40 | +2.41% | 49,161 |
| 2025-12-31 | 270.00 | 273.80 | 270.00 | 273.80 | +0.51% | 12,019 |
| 2025-12-30 | 270.00 | 272.60 | 270.00 | 272.40 | +0.74% | 22,585 |
| 2025-12-29 | 271.60 | 272.20 | 269.00 | 270.40 | -0.52% | 42,154 |
| 2025-12-24 | 272.00 | 272.80 | 270.80 | 271.80 | +0.30% | 6,867 |
| 2025-12-23 | 273.40 | 274.80 | 270.00 | 271.00 | -0.44% | 22,857 |
| 2025-12-22 | 273.60 | 273.80 | 270.80 | 272.20 | -0.95% | 29,504 |
| 2025-12-19 | 273.20 | 274.80 | 272.00 | 274.80 | +0.73% | 105,635 |
| 2025-12-18 | 269.60 | 274.00 | 268.80 | 272.80 | +1.34% | 38,881 |
| 2025-12-17 | 268.20 | 272.00 | 268.20 | 269.20 | +0.22% | 43,294 |
| 2025-12-16 | 270.40 | 270.40 | 265.60 | 268.60 | -1.32% | 50,144 |
| 2025-12-15 | 271.60 | 272.40 | 269.80 | 272.20 | +0.00% | 40,987 |
| 2025-12-12 | 270.20 | 272.20 | 269.60 | 272.20 | +0.74% | 50,396 |
| 2025-12-11 | 271.20 | 271.80 | 270.00 | 270.20 | -0.37% | 32,280 |
| 2025-12-10 | 277.00 | 279.00 | 269.20 | 271.20 | -2.09% | 45,058 |
| 2025-12-09 | 273.20 | 278.40 | 272.80 | 277.00 | +2.59% | 49,786 |
| 2025-12-08 | 272.00 | 275.00 | 269.00 | 270.00 | +0.15% | 35,020 |
| 2025-12-05 | 276.40 | 276.60 | 269.60 | 269.60 | -0.44% | 40,003 |
| 2025-12-04 | 270.80 | 271.80 | 269.00 | 270.80 | +0.59% | 37,324 |
| 2025-12-03 | 271.00 | 271.80 | 268.60 | 269.20 | -0.22% | 54,469 |
| 2025-12-02 | 264.20 | 272.20 | 264.20 | 269.80 | +1.58% | 49,875 |
| 2025-12-01 | 268.60 | 269.60 | 264.60 | 265.60 | -1.85% | 58,715 |
| 2025-11-28 | 269.20 | 272.00 | 268.60 | 270.60 | +0.45% | 61,245 |
| 2025-11-27 | 269.20 | 271.20 | 268.40 | 269.40 | +0.60% | 42,551 |
| 2025-11-26 | 270.00 | 271.00 | 265.40 | 267.80 | +1.59% | 65,955 |
| 2025-11-25 | 263.40 | 268.40 | 261.40 | 263.60 | -0.23% | 81,942 |
| 2025-11-24 | 262.20 | 267.00 | 260.80 | 264.20 | -0.60% | 121,588 |
| 2025-11-21 | 269.40 | 271.20 | 263.00 | 265.80 | -3.06% | 94,053 |
| 2025-11-20 | 275.80 | 280.60 | 272.80 | 274.20 | +0.37% | 46,752 |
| 2025-11-19 | 282.40 | 284.00 | 273.20 | 273.20 | -2.91% | 60,341 |
| 2025-11-18 | 283.00 | 286.60 | 281.00 | 281.40 | -1.88% | 64,217 |
| 2025-11-17 | 277.00 | 297.60 | 276.20 | 286.80 | +4.60% | 108,678 |
| 2025-11-14 | 275.40 | 276.80 | 272.00 | 274.20 | -1.37% | 28,696 |
| 2025-11-13 | 277.00 | 280.40 | 276.20 | 278.00 | +0.22% | 21,970 |
| 2025-11-12 | 276.40 | 281.00 | 276.20 | 277.40 | +0.36% | 38,778 |
| 2025-11-11 | 274.80 | 277.00 | 271.60 | 276.40 | +0.44% | 29,290 |
| 2025-11-10 | 275.80 | 277.80 | 275.20 | 275.20 | +0.73% | 22,878 |
| 2025-11-07 | 270.00 | 274.80 | 269.80 | 273.20 | +1.04% | 38,972 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+7.22%). Worst month: Apr (-3.07%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Dassault Aviation SA's (AM.PA) latest close?
307.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is AM.PA's 52-week high and low?
361.80 high and 260.80 low over the trailing 52 weeks, as of 2026-10-30.
What is Dassault Aviation SA's strongest and weakest month historically?
Historically, AM.PA's strongest calendar month has been Oct (average +7.22%) and its weakest Apr (average -3.07%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1043 daily bars in the Closelook data lake.
What is the current Closelooknet signal on AM.PA?
Recovery attempt under the 200-day: Trades +6.1% vs the 50-day and +0.4% vs the 200-day average, 15.1% below the 52-week high and +17.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is AM.PA above its 50-day and 200-day moving averages?
Dassault Aviation SA trades 6.1% above its 50-day and 0.4% above its 200-day moving average (4.2% above its 20-day). As of 2026-10-30.