Assystem S.A. (EPA:ASY)
France · Delayed Price · Currency is EUR 41.10
+0.30 (0.74%)
Nov 24, 2025, 5:37 PM CET
Assystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 42.40 | 42.40 | 41.60 | 41.85 | 41.85 | -1.30% | 2,521 |
| Oct 27, 2025 | 42.25 | 42.40 | 41.60 | 42.40 | 42.40 | 0.71% | 2,302 |
| Oct 24, 2025 | 42.00 | 42.30 | 41.00 | 42.10 | 42.10 | - | 4,392 |
| Oct 23, 2025 | 41.00 | 42.30 | 41.00 | 42.10 | 42.10 | 2.81% | 5,702 |
| Oct 22, 2025 | 41.00 | 41.60 | 40.60 | 40.95 | 40.95 | 0.12% | 5,318 |
| Oct 21, 2025 | 40.20 | 40.90 | 40.00 | 40.90 | 40.90 | 1.36% | 5,068 |
| Oct 20, 2025 | 40.10 | 40.60 | 39.90 | 40.35 | 40.35 | 0.62% | 2,986 |
| Oct 17, 2025 | 40.40 | 40.40 | 39.50 | 40.10 | 40.10 | -1.23% | 5,408 |
| Oct 16, 2025 | 41.00 | 41.50 | 40.50 | 40.60 | 40.60 | -0.37% | 11,567 |
| Oct 15, 2025 | 40.60 | 41.25 | 40.45 | 40.75 | 40.75 | 0.87% | 2,906 |
| Oct 14, 2025 | 41.20 | 41.25 | 40.10 | 40.40 | 40.40 | -2.88% | 10,307 |
| Oct 13, 2025 | 40.50 | 41.60 | 40.50 | 41.60 | 41.60 | 2.97% | 3,458 |
| Oct 10, 2025 | 41.30 | 41.80 | 40.40 | 40.40 | 40.40 | -1.70% | 4,512 |
| Oct 9, 2025 | 41.60 | 42.00 | 41.10 | 41.10 | 41.10 | -0.72% | 2,985 |
| Oct 8, 2025 | 41.20 | 42.25 | 41.10 | 41.40 | 41.40 | - | 5,237 |
| Oct 7, 2025 | 41.75 | 42.25 | 41.40 | 41.40 | 41.40 | -0.84% | 5,268 |
| Oct 6, 2025 | 41.70 | 41.95 | 41.00 | 41.75 | 41.75 | - | 5,920 |
| Oct 3, 2025 | 42.90 | 43.40 | 41.75 | 41.75 | 41.75 | -2.34% | 5,517 |
| Oct 2, 2025 | 42.00 | 43.60 | 41.85 | 42.75 | 42.75 | 1.66% | 8,709 |
| Oct 1, 2025 | 42.90 | 43.35 | 42.05 | 42.05 | 42.05 | -1.98% | 4,209 |
| Sep 30, 2025 | 42.45 | 42.90 | 42.00 | 42.90 | 42.90 | 1.18% | 4,267 |
| Sep 29, 2025 | 43.05 | 43.20 | 42.30 | 42.40 | 42.40 | -1.51% | 2,647 |
| Sep 26, 2025 | 43.30 | 43.80 | 42.90 | 43.05 | 43.05 | 0.12% | 6,343 |
| Sep 25, 2025 | 43.00 | 43.35 | 42.55 | 43.00 | 43.00 | 0.58% | 4,706 |
| Sep 24, 2025 | 41.85 | 43.20 | 41.75 | 42.75 | 42.75 | 2.64% | 6,165 |
| Sep 23, 2025 | 42.95 | 43.20 | 41.65 | 41.65 | 41.65 | -3.14% | 8,804 |
| Sep 22, 2025 | 44.20 | 44.20 | 43.00 | 43.00 | 43.00 | -2.60% | 4,445 |
| Sep 19, 2025 | 44.40 | 45.35 | 43.95 | 44.15 | 44.15 | 0.46% | 10,649 |
| Sep 18, 2025 | 43.90 | 45.40 | 43.90 | 43.95 | 43.95 | 0.46% | 7,260 |
| Sep 17, 2025 | 43.50 | 44.40 | 41.30 | 43.75 | 43.75 | -3.85% | 24,761 |
| Sep 16, 2025 | 46.80 | 46.80 | 45.50 | 45.50 | 45.50 | -2.99% | 2,681 |