Assystem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	42.30	42.70	41.95	42.05	42.05	-1.29%	4,198
Mar 12, 2026	43.05	43.40	42.30	42.60	42.60	-0.12%	7,062
Mar 11, 2026	42.60	43.75	41.00	42.65	42.65	-0.35%	12,436
Mar 10, 2026	43.20	44.60	42.70	42.80	42.80	0.59%	3,231
Mar 9, 2026	44.00	44.00	42.50	42.55	42.55	-4.60%	4,299
Mar 6, 2026	44.40	45.05	43.15	44.60	44.60	0.56%	5,955
Mar 5, 2026	44.80	45.00	44.20	44.35	44.35	-1.22%	2,063
Mar 4, 2026	44.40	44.95	43.85	44.90	44.90	1.24%	2,576
Mar 3, 2026	45.40	45.40	43.65	44.35	44.35	-0.78%	2,860
Mar 2, 2026	44.45	45.60	44.05	44.70	44.70	-2.19%	3,930
Feb 27, 2026	45.20	46.10	44.65	45.70	45.70	2.01%	3,226
Feb 26, 2026	44.60	45.00	43.90	44.80	44.80	0.67%	2,385
Feb 25, 2026	44.10	44.70	43.70	44.50	44.50	1.60%	1,769
Feb 24, 2026	43.40	44.20	42.80	43.80	43.80	2.34%	1,967
Feb 23, 2026	44.00	44.35	42.80	42.80	42.80	-3.06%	2,428
Feb 20, 2026	43.70	44.20	43.70	44.15	44.15	0.34%	1,523
Feb 19, 2026	43.90	44.20	43.55	44.00	44.00	0.11%	1,857
Feb 18, 2026	44.55	44.55	43.40	43.95	43.95	-1.01%	3,827
Feb 17, 2026	42.30	45.00	41.50	44.40	44.40	4.96%	8,244
Feb 16, 2026	43.50	43.65	42.30	42.30	42.30	-1.63%	8,919
Feb 13, 2026	43.70	44.35	43.00	43.00	43.00	-1.49%	3,187
Feb 12, 2026	43.90	44.85	43.50	43.65	43.65	0.34%	8,751
Feb 11, 2026	47.50	47.50	42.90	43.50	43.50	-9.75%	16,969
Feb 10, 2026	47.05	48.30	47.05	48.20	48.20	2.55%	6,921
Feb 9, 2026	45.50	47.45	45.40	47.00	47.00	3.07%	10,716
Feb 6, 2026	46.00	46.00	45.25	45.60	45.60	-0.87%	2,865
Feb 5, 2026	45.80	46.40	45.60	46.00	46.00	-	2,447
Feb 4, 2026	46.60	46.60	45.95	46.00	46.00	-1.71%	3,099
Feb 3, 2026	48.00	48.00	46.80	46.80	46.80	-2.80%	15,711
Feb 2, 2026	47.70	48.25	47.25	48.15	48.15	1.48%	6,437
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