Assystem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	47.50	48.20	47.30	47.45	47.45	0.53%	6,420
Jan 29, 2026	46.50	47.85	46.20	47.20	47.20	2.16%	10,522
Jan 28, 2026	46.40	46.40	45.60	46.20	46.20	0.54%	1,393
Jan 27, 2026	46.30	46.30	45.50	45.95	45.95	-0.22%	1,358
Jan 26, 2026	46.00	46.40	45.30	46.05	46.05	0.77%	2,371
Jan 23, 2026	47.20	47.20	45.70	45.70	45.70	-2.77%	4,177
Jan 22, 2026	47.30	47.50	46.85	47.00	47.00	0.21%	4,598
Jan 21, 2026	47.20	47.20	46.20	46.90	46.90	-	2,319
Jan 20, 2026	47.40	47.40	46.05	46.90	46.90	-1.16%	3,979
Jan 19, 2026	44.65	47.50	44.65	47.45	47.45	6.15%	7,673
Jan 16, 2026	45.60	45.65	44.35	44.70	44.70	-3.04%	5,067
Jan 15, 2026	46.65	46.65	45.50	46.10	46.10	-0.86%	10,385
Jan 14, 2026	46.80	47.10	46.45	46.50	46.50	0.22%	3,713
Jan 13, 2026	47.30	47.30	46.40	46.40	46.40	-1.90%	3,285
Jan 12, 2026	46.40	47.40	45.65	47.30	47.30	2.05%	5,928
Jan 9, 2026	45.40	46.35	45.20	46.35	46.35	2.09%	4,235
Jan 8, 2026	45.50	45.60	44.95	45.40	45.40	-0.55%	2,214
Jan 7, 2026	45.75	45.80	45.20	45.65	45.65	0.11%	6,703
Jan 6, 2026	44.60	45.60	43.15	45.60	45.60	2.24%	13,760
Jan 5, 2026	43.40	44.60	43.15	44.60	44.60	3.72%	6,151
Jan 2, 2026	43.00	43.20	42.30	43.00	43.00	0.70%	2,163
Dec 31, 2025	42.00	42.70	41.35	42.70	42.70	3.14%	3,063
Dec 30, 2025	40.95	41.95	40.80	41.40	41.40	0.49%	6,396
Dec 29, 2025	41.05	41.35	40.90	41.20	41.20	-0.48%	7,922
Dec 24, 2025	41.40	41.65	41.40	41.40	41.40	-0.36%	580
Dec 23, 2025	41.70	41.90	41.35	41.55	41.55	-0.24%	3,403
Dec 22, 2025	41.30	41.85	40.85	41.65	41.65	0.12%	2,225
Dec 19, 2025	41.65	42.00	41.30	41.60	41.60	-0.48%	3,764
Dec 18, 2025	42.20	42.20	41.55	41.80	41.80	-0.48%	3,172
Dec 17, 2025	43.05	43.15	42.00	42.00	42.00	-2.33%	2,530
Dec 16, 2025	42.60	43.25	42.60	43.00	43.00	0.94%	1,352
Dec 15, 2025	41.75	43.35	41.00	42.60	42.60	1.67%	4,268
Dec 12, 2025	42.35	43.60	41.90	41.90	41.90	-1.06%	4,296
Dec 11, 2025	42.40	43.00	42.35	42.35	42.35	-0.70%	2,873
Dec 10, 2025	43.75	43.75	42.40	42.65	42.65	-1.73%	2,139
Dec 9, 2025	44.50	45.00	43.40	43.40	43.40	-2.69%	5,677
Dec 8, 2025	43.65	44.60	42.70	44.60	44.60	2.76%	8,533
Dec 5, 2025	43.20	43.80	43.20	43.40	43.40	-	1,828
Dec 4, 2025	43.10	43.40	42.95	43.40	43.40	0.81%	1,065
Dec 3, 2025	43.20	43.50	42.80	43.05	43.05	-0.58%	1,816
Dec 2, 2025	43.00	43.40	42.65	43.30	43.30	0.70%	3,049
Dec 1, 2025	42.70	43.30	42.40	43.00	43.00	-0.12%	2,247
Nov 28, 2025	42.60	43.10	42.45	43.05	43.05	1.41%	3,506
Nov 27, 2025	42.00	43.00	41.60	42.45	42.45	1.31%	2,711
Nov 26, 2025	41.55	42.05	41.55	41.90	41.90	0.84%	1,014
Nov 25, 2025	40.80	42.00	40.40	41.55	41.55	1.09%	3,145
Nov 24, 2025	41.00	41.10	39.65	41.10	41.10	0.74%	17,637
Nov 21, 2025	41.40	41.80	40.80	40.80	40.80	-2.39%	4,000
Nov 20, 2025	42.10	42.25	41.60	41.80	41.80	-0.48%	2,873
Nov 19, 2025	41.70	42.40	41.00	42.00	42.00	-0.47%	5,239