Assystem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	41.85	42.60	41.30	42.20	42.20	-0.35%	9,339
Nov 17, 2025	41.25	42.35	41.25	42.35	42.35	1.80%	1,378
Nov 14, 2025	41.40	41.60	40.70	41.60	41.60	-0.95%	2,454
Nov 13, 2025	41.85	42.20	41.40	42.00	42.00	-	2,683
Nov 12, 2025	41.50	42.15	41.50	42.00	42.00	1.20%	2,777
Nov 11, 2025	40.75	41.50	40.65	41.50	41.50	1.84%	3,269
Nov 10, 2025	40.60	41.15	40.15	40.75	40.75	0.99%	2,051
Nov 7, 2025	41.00	41.35	39.60	40.35	40.35	-1.34%	4,739
Nov 6, 2025	40.95	41.05	40.60	40.90	40.90	0.74%	1,910
Nov 5, 2025	41.40	41.60	40.60	40.60	40.60	-1.93%	2,787
Nov 4, 2025	43.00	43.00	41.20	41.40	41.40	-4.39%	3,420
Nov 3, 2025	43.80	43.95	42.85	43.30	43.30	-0.46%	4,921
Oct 31, 2025	43.35	44.00	43.35	43.50	43.50	0.69%	3,263
Oct 30, 2025	44.05	44.30	42.90	43.20	43.20	-0.12%	5,813
Oct 29, 2025	42.00	44.30	41.90	43.25	43.25	3.35%	17,458