Assystem S.A. (EPA:ASY)
France · Delayed Price · Currency is EUR 48.00
-0.05 (-0.10%)
Aug 13, 2025, 5:35 PM CET
Assystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 48.40 | 48.75 | 48.40 | 48.60 | 48.60 | 1.14% | 2,900 |
| Aug 12, 2025 | 47.50 | 48.15 | 47.20 | 48.05 | 48.05 | 1.37% | 2,667 |
| Aug 11, 2025 | 48.30 | 48.55 | 47.25 | 47.40 | 47.40 | -1.15% | 5,500 |
| Aug 8, 2025 | 48.00 | 48.10 | 47.40 | 47.95 | 47.95 | -0.52% | 4,820 |
| Aug 7, 2025 | 47.50 | 48.50 | 47.50 | 48.20 | 48.20 | 1.47% | 5,179 |
| Aug 6, 2025 | 47.80 | 47.80 | 46.80 | 47.50 | 47.50 | 0.11% | 2,721 |
| Aug 5, 2025 | 46.75 | 47.80 | 46.15 | 47.45 | 47.45 | 1.82% | 10,969 |
| Aug 4, 2025 | 47.00 | 47.35 | 45.75 | 46.60 | 46.60 | -1.27% | 11,799 |
| Aug 1, 2025 | 48.15 | 48.20 | 46.90 | 47.20 | 47.20 | -2.78% | 6,663 |
| Jul 31, 2025 | 48.40 | 48.80 | 48.20 | 48.55 | 48.55 | -0.31% | 4,321 |
| Jul 30, 2025 | 48.20 | 48.75 | 48.20 | 48.70 | 48.70 | 1.46% | 5,480 |
| Jul 29, 2025 | 48.25 | 49.00 | 48.00 | 48.00 | 48.00 | -0.10% | 10,271 |
| Jul 28, 2025 | 48.70 | 48.90 | 47.20 | 48.05 | 48.05 | -1.23% | 17,538 |
| Jul 25, 2025 | 48.00 | 49.00 | 46.50 | 48.65 | 48.65 | 6.69% | 27,032 |
| Jul 24, 2025 | 44.55 | 45.90 | 44.20 | 45.60 | 45.60 | 2.59% | 18,637 |
| Jul 23, 2025 | 43.80 | 44.55 | 43.60 | 44.45 | 44.45 | 1.95% | 9,206 |
| Jul 22, 2025 | 43.80 | 44.10 | 43.50 | 43.60 | 43.60 | -0.46% | 4,441 |
| Jul 21, 2025 | 43.85 | 44.25 | 43.55 | 43.80 | 43.80 | -0.23% | 4,926 |
| Jul 18, 2025 | 44.20 | 44.25 | 43.50 | 43.90 | 43.90 | -0.79% | 4,604 |
| Jul 17, 2025 | 43.15 | 44.25 | 43.15 | 44.25 | 44.25 | 2.55% | 11,443 |
| Jul 16, 2025 | 43.95 | 44.55 | 43.10 | 43.15 | 43.15 | -1.15% | 6,009 |
| Jul 15, 2025 | 43.10 | 44.35 | 42.80 | 43.65 | 43.65 | 1.75% | 10,976 |
| Jul 14, 2025 | 42.70 | 43.25 | 42.30 | 42.90 | 42.90 | -0.12% | 7,035 |
| Jul 11, 2025 | 42.50 | 43.10 | 42.45 | 42.95 | 42.95 | 1.66% | 6,770 |
| Jul 10, 2025 | 42.80 | 43.25 | 42.25 | 42.25 | 42.25 | -1.74% | 7,363 |
| Jul 9, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 7,507 |
| Jul 8, 2025 | 40.90 | 42.25 | 40.50 | 42.00 | 42.00 | -0.71% | 12,428 |
| Jul 7, 2025 | 42.10 | 42.60 | 41.60 | 42.30 | 41.30 | - | 5,345 |
| Jul 4, 2025 | 42.35 | 42.45 | 41.95 | 42.30 | 41.30 | -0.12% | 4,010 |
| Jul 3, 2025 | 42.20 | 42.75 | 42.20 | 42.35 | 41.35 | 0.95% | 4,371 |
| Jul 2, 2025 | 41.60 | 42.10 | 40.75 | 41.95 | 40.96 | 1.21% | 5,130 |
| Jul 1, 2025 | 42.00 | 42.10 | 41.15 | 41.45 | 40.47 | -1.54% | 4,409 |
| Jun 30, 2025 | 41.80 | 42.50 | 41.40 | 42.10 | 41.10 | 1.08% | 4,516 |
| Jun 27, 2025 | 40.90 | 42.40 | 40.90 | 41.65 | 40.67 | 1.83% | 14,715 |
| Jun 26, 2025 | 41.00 | 41.15 | 40.10 | 40.90 | 39.93 | 0.49% | 15,353 |
| Jun 25, 2025 | 40.80 | 41.25 | 40.55 | 40.70 | 39.74 | -0.49% | 10,537 |
| Jun 24, 2025 | 40.80 | 41.10 | 40.50 | 40.90 | 39.93 | - | 7,825 |
| Jun 23, 2025 | 40.70 | 40.90 | 40.30 | 40.90 | 39.93 | - | 3,585 |
| Jun 20, 2025 | 40.80 | 41.10 | 40.30 | 40.90 | 39.93 | 0.74% | 8,999 |
| Jun 19, 2025 | 41.60 | 41.60 | 40.40 | 40.60 | 39.64 | -1.34% | 4,920 |
| Jun 18, 2025 | 42.20 | 42.20 | 41.00 | 41.15 | 40.18 | -2.60% | 5,208 |
| Jun 17, 2025 | 41.50 | 42.90 | 41.20 | 42.25 | 41.25 | 0.84% | 6,670 |
| Jun 16, 2025 | 41.10 | 42.60 | 41.10 | 41.90 | 40.91 | 1.82% | 8,694 |
| Jun 13, 2025 | 40.95 | 41.20 | 40.65 | 41.15 | 40.18 | -0.36% | 7,717 |
| Jun 12, 2025 | 41.20 | 41.30 | 40.40 | 41.30 | 40.32 | 0.24% | 4,605 |
| Jun 11, 2025 | 40.50 | 41.20 | 40.00 | 41.20 | 40.23 | 1.98% | 9,542 |
| Jun 10, 2025 | 40.50 | 40.75 | 40.25 | 40.40 | 39.44 | -0.12% | 3,816 |
| Jun 9, 2025 | 41.00 | 41.10 | 40.10 | 40.45 | 39.49 | -1.34% | 4,962 |
| Jun 6, 2025 | 42.15 | 42.15 | 40.00 | 41.00 | 40.03 | -4.21% | 22,533 |
| Jun 5, 2025 | 42.20 | 43.20 | 41.60 | 42.80 | 41.79 | 1.42% | 16,565 |