Assystem S.A. (EPA:ASY)
France · Delayed Price · Currency is EUR 33.75
+0.30 (0.90%)
Oct 22, 2026, 5:35 PM CEST
Assystem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 33.40 | 34.20 | 33.20 | 33.75 | 33.75 | 0.90% | 5,688 |
| Oct 21, 2026 | 34.60 | 34.70 | 33.30 | 33.45 | 33.45 | -4.29% | 6,352 |
| Oct 20, 2026 | 35.05 | 35.30 | 34.00 | 34.95 | 34.95 | -2.37% | 6,523 |
| Oct 19, 2026 | 34.00 | 35.80 | 34.00 | 35.80 | 35.80 | 5.76% | 6,075 |
| Oct 16, 2026 | 34.00 | 34.15 | 33.00 | 33.85 | 33.85 | -1.88% | 3,593 |
| Oct 15, 2026 | 32.00 | 34.55 | 31.75 | 34.50 | 34.50 | 7.81% | 5,938 |
| Oct 14, 2026 | 32.00 | 32.40 | 31.60 | 32.00 | 32.00 | -0.16% | 10,735 |
| Oct 13, 2026 | 32.60 | 32.70 | 32.00 | 32.05 | 32.05 | -1.38% | 4,509 |
| Oct 12, 2026 | 32.60 | 32.75 | 32.20 | 32.50 | 32.50 | -0.15% | 10,156 |
| Oct 9, 2026 | 32.00 | 33.00 | 32.00 | 32.55 | 32.55 | 1.72% | 6,931 |
| Oct 8, 2026 | 32.35 | 32.55 | 31.50 | 32.00 | 32.00 | 1.11% | 12,313 |
| Oct 7, 2026 | 33.20 | 34.00 | 31.45 | 31.65 | 31.65 | -4.81% | 13,338 |
| Oct 6, 2026 | 33.20 | 34.30 | 32.55 | 33.25 | 33.25 | 2.47% | 10,124 |
| Oct 5, 2026 | 34.15 | 34.40 | 32.30 | 32.45 | 32.45 | -4.56% | 14,077 |
| Oct 2, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 5,678 |
| Oct 1, 2026 | 36.95 | 37.20 | 35.90 | 36.00 | 36.00 | -1.91% | 3,281 |
| Sep 30, 2026 | 38.60 | 38.60 | 36.60 | 36.70 | 36.70 | -4.30% | 7,265 |
| Sep 29, 2026 | 39.40 | 39.40 | 38.25 | 38.35 | 38.35 | -2.66% | 5,806 |
| Sep 28, 2026 | 39.75 | 39.90 | 39.40 | 39.40 | 39.40 | -1.01% | 1,289 |
| Sep 25, 2026 | 38.70 | 40.10 | 38.60 | 39.80 | 39.80 | 2.71% | 2,110 |
| Sep 24, 2026 | 40.05 | 40.50 | 38.75 | 38.75 | 38.75 | -3.97% | 4,370 |
| Sep 23, 2026 | 40.70 | 40.75 | 40.00 | 40.35 | 40.35 | -0.98% | 1,806 |
| Sep 22, 2026 | 40.70 | 40.90 | 40.40 | 40.75 | 40.75 | 0.12% | 35,921 |
| Sep 21, 2026 | 40.50 | 40.80 | 40.50 | 40.70 | 40.70 | 0.49% | 805 |
| Sep 18, 2026 | 40.70 | 41.00 | 40.50 | 40.50 | 40.50 | -1.46% | 2,231 |
| Sep 17, 2026 | 40.00 | 41.10 | 40.00 | 41.10 | 41.10 | 2.75% | 4,579 |
| Sep 16, 2026 | 40.40 | 40.80 | 40.00 | 40.00 | 40.00 | -1.11% | 2,111 |
| Sep 15, 2026 | 40.80 | 40.80 | 40.25 | 40.45 | 40.45 | -0.86% | 1,543 |
| Sep 14, 2026 | 40.80 | 40.80 | 40.30 | 40.80 | 40.80 | - | 2,833 |
| Sep 11, 2026 | 40.40 | 40.80 | 39.75 | 40.80 | 40.80 | 0.49% | 8,747 |
| Sep 10, 2026 | 40.10 | 40.60 | 40.00 | 40.60 | 40.60 | 1.25% | 1,667 |
| Sep 9, 2026 | 41.20 | 41.20 | 40.05 | 40.10 | 40.10 | -2.20% | 1,494 |
| Sep 8, 2026 | 41.20 | 41.35 | 40.50 | 41.00 | 41.00 | -0.97% | 2,372 |
| Sep 7, 2026 | 42.70 | 42.70 | 40.65 | 41.40 | 41.40 | -3.27% | 5,684 |
| Sep 4, 2026 | 43.00 | 43.00 | 42.35 | 42.80 | 42.80 | -0.58% | 1,351 |
| Sep 3, 2026 | 43.20 | 43.25 | 42.80 | 43.05 | 43.05 | -0.81% | 684 |
| Sep 2, 2026 | 43.60 | 43.60 | 43.00 | 43.40 | 43.40 | -0.69% | 1,282 |
| Sep 1, 2026 | 43.40 | 43.70 | 43.40 | 43.70 | 43.70 | - | 2,098 |
| Aug 31, 2026 | 44.00 | 44.20 | 43.70 | 43.70 | 43.70 | -1.58% | 2,638 |
| Aug 28, 2026 | 44.80 | 44.95 | 44.40 | 44.40 | 44.40 | -1.11% | 1,325 |
| Aug 27, 2026 | 44.00 | 44.90 | 43.70 | 44.90 | 44.90 | 1.81% | 2,005 |
| Aug 26, 2026 | 44.20 | 44.35 | 43.95 | 44.10 | 44.10 | -0.11% | 1,606 |
| Aug 25, 2026 | 44.25 | 44.60 | 44.00 | 44.15 | 44.15 | -0.11% | 1,920 |
| Aug 24, 2026 | 44.40 | 44.40 | 44.00 | 44.20 | 44.20 | -0.90% | 2,444 |
| Aug 21, 2026 | 44.40 | 44.80 | 44.20 | 44.60 | 44.60 | 0.22% | 1,731 |
| Aug 20, 2026 | 44.60 | 44.80 | 44.05 | 44.50 | 44.50 | -0.11% | 1,155 |
| Aug 19, 2026 | 44.80 | 45.15 | 44.20 | 44.55 | 44.55 | -1.00% | 1,838 |
| Aug 18, 2026 | 44.90 | 45.10 | 44.70 | 45.00 | 45.00 | 0.22% | 3,586 |
| Aug 17, 2026 | 44.60 | 44.95 | 44.60 | 44.90 | 44.90 | - | 1,471 |
| Aug 14, 2026 | 44.60 | 44.95 | 44.40 | 44.90 | 44.90 | 0.67% | 1,341 |