Assystem S.A. (EPA:ASY)
France · Delayed Price · Currency is EUR 46.55
+0.80 (1.75%)
Sep 12, 2025, 5:35 PM CET
Assystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 45.80 | 47.00 | 45.80 | 46.55 | 46.55 | 1.75% | 3,808 |
| Sep 11, 2025 | 44.60 | 46.10 | 44.60 | 45.75 | 45.75 | 2.01% | 2,843 |
| Sep 10, 2025 | 45.20 | 45.35 | 44.60 | 44.85 | 44.85 | -0.66% | 3,876 |
| Sep 9, 2025 | 45.05 | 45.25 | 44.75 | 45.15 | 45.15 | 0.67% | 8,246 |
| Sep 8, 2025 | 44.00 | 45.15 | 44.00 | 44.85 | 44.85 | 1.01% | 6,038 |
| Sep 5, 2025 | 44.65 | 45.00 | 44.15 | 44.40 | 44.40 | -0.56% | 7,588 |
| Sep 4, 2025 | 43.90 | 44.90 | 43.90 | 44.65 | 44.65 | 1.71% | 6,106 |
| Sep 3, 2025 | 44.50 | 44.70 | 43.80 | 43.90 | 43.90 | -0.79% | 5,059 |
| Sep 2, 2025 | 45.90 | 45.90 | 44.25 | 44.25 | 44.25 | -3.17% | 5,495 |
| Sep 1, 2025 | 44.95 | 46.35 | 44.95 | 45.70 | 45.70 | 1.78% | 5,204 |
| Aug 29, 2025 | 45.55 | 46.25 | 44.65 | 44.90 | 44.90 | -1.43% | 7,409 |
| Aug 28, 2025 | 45.80 | 46.50 | 45.50 | 45.55 | 45.55 | -1.19% | 10,102 |
| Aug 27, 2025 | 46.35 | 46.60 | 45.80 | 46.10 | 46.10 | -0.86% | 1,926 |
| Aug 26, 2025 | 47.00 | 47.00 | 45.05 | 46.50 | 46.50 | -3.02% | 12,203 |
| Aug 25, 2025 | 48.10 | 48.90 | 47.95 | 47.95 | 47.95 | -0.93% | 21,311 |
| Aug 22, 2025 | 48.00 | 48.70 | 47.90 | 48.40 | 48.40 | 0.62% | 4,668 |
| Aug 21, 2025 | 48.00 | 48.60 | 48.00 | 48.10 | 48.10 | -0.21% | 2,102 |
| Aug 20, 2025 | 48.75 | 48.75 | 47.25 | 48.20 | 48.20 | -1.13% | 3,944 |
| Aug 19, 2025 | 48.40 | 49.60 | 48.40 | 48.75 | 48.75 | 0.62% | 21,312 |
| Aug 18, 2025 | 48.10 | 48.55 | 48.05 | 48.45 | 48.45 | 0.31% | 2,943 |
| Aug 15, 2025 | 48.40 | 48.60 | 48.10 | 48.30 | 48.30 | -0.41% | 2,926 |
| Aug 14, 2025 | 48.20 | 48.60 | 48.00 | 48.50 | 48.50 | 1.04% | 3,370 |
| Aug 13, 2025 | 48.40 | 48.95 | 47.85 | 48.00 | 48.00 | -0.10% | 8,439 |
| 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 |