Assystem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	43.00	43.80	42.80	42.80	42.80	-0.47%	3,740
Jun 2, 2026	44.40	44.70	43.00	43.00	43.00	-2.27%	2,496
Jun 1, 2026	43.50	44.70	43.50	44.00	44.00	1.15%	3,984
May 29, 2026	43.75	45.30	43.45	43.50	43.50	-0.57%	13,902
May 28, 2026	43.40	43.80	43.10	43.75	43.75	0.81%	1,821
May 27, 2026	43.40	44.80	43.00	43.40	43.40	0.23%	3,992
May 26, 2026	43.20	43.80	43.00	43.30	43.30	0.23%	3,193
May 25, 2026	43.80	44.10	43.20	43.20	43.20	-0.23%	1,941
May 22, 2026	42.60	43.80	42.60	43.30	43.30	1.88%	2,995
May 21, 2026	42.25	42.50	41.70	42.50	42.50	2.16%	6,879
May 20, 2026	42.20	42.60	41.35	41.60	41.60	-1.65%	2,146
May 19, 2026	41.90	43.10	41.65	42.30	42.30	1.93%	7,410
May 18, 2026	41.30	42.30	41.30	41.50	41.50	-0.24%	2,664
May 15, 2026	41.60	41.80	41.25	41.60	41.60	0.12%	1,664
May 14, 2026	41.75	42.20	41.55	41.55	41.55	-0.72%	2,510
May 13, 2026	41.85	42.40	41.55	41.85	41.85	1.09%	5,214
May 12, 2026	43.30	43.30	41.35	41.40	41.40	-3.72%	6,648
May 11, 2026	44.00	44.20	42.90	43.00	43.00	-3.15%	2,532
May 8, 2026	45.00	45.00	44.00	44.40	44.40	-1.33%	2,285
May 7, 2026	45.80	45.85	45.00	45.00	45.00	-1.10%	2,830
May 6, 2026	45.85	46.60	45.50	45.50	45.50	-0.66%	3,653
May 5, 2026	46.10	46.60	45.80	45.80	45.80	-0.33%	13,885
May 4, 2026	45.50	46.40	45.50	45.95	45.95	0.11%	4,129
Apr 30, 2026	45.90	46.60	45.45	45.90	45.90	-	5,377
Apr 29, 2026	44.40	45.90	44.35	45.90	45.90	2.68%	5,776
Apr 28, 2026	44.00	44.70	43.90	44.70	44.70	1.94%	3,469
Apr 27, 2026	44.90	44.90	43.50	43.85	43.85	-2.56%	3,138
Apr 24, 2026	45.00	45.40	44.50	45.00	45.00	-	8,349
Apr 23, 2026	43.80	45.20	43.75	45.00	45.00	2.74%	3,170
Apr 22, 2026	45.20	45.20	43.75	43.80	43.80	-3.10%	4,579
Apr 21, 2026	45.85	46.80	44.50	45.20	45.20	-1.42%	17,487
Apr 20, 2026	46.40	46.50	45.55	45.85	45.85	-1.19%	6,076
Apr 17, 2026	46.10	46.40	45.95	46.40	46.40	0.76%	13,030
Apr 16, 2026	45.85	46.20	45.80	46.05	46.05	0.33%	5,409
Apr 15, 2026	45.60	46.20	45.35	45.90	45.90	-0.11%	4,295
Apr 14, 2026	45.40	46.55	45.40	45.95	45.95	0.99%	2,653
Apr 13, 2026	44.80	45.80	44.55	45.50	45.50	1.22%	3,065
Apr 10, 2026	44.00	44.95	44.00	44.95	44.95	2.16%	1,693
Apr 9, 2026	44.00	44.00	43.00	44.00	44.00	-0.23%	2,442
Apr 8, 2026	43.25	44.25	43.25	44.10	44.10	4.50%	18,216
Apr 7, 2026	41.50	43.20	41.40	42.20	42.20	2.68%	16,029
Apr 2, 2026	40.95	41.10	39.60	41.10	41.10	-	3,852
Apr 1, 2026	40.60	41.55	40.60	41.10	41.10	2.49%	4,935
Mar 31, 2026	39.95	40.70	39.80	40.10	40.10	0.50%	3,868
Mar 30, 2026	39.30	40.25	39.30	39.90	39.90	1.79%	3,195
Mar 27, 2026	40.90	40.90	39.20	39.20	39.20	-3.09%	2,703
Mar 26, 2026	40.40	41.10	40.10	40.45	40.45	-0.12%	4,977
Mar 25, 2026	41.15	41.45	40.50	40.50	40.50	-0.98%	4,070
Mar 24, 2026	41.20	41.20	40.40	40.90	40.90	-0.24%	3,627
Mar 23, 2026	39.50	42.00	37.50	41.00	41.00	1.49%	9,570