Assystem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	41.55	42.25	41.55	42.00	42.00	1.20%	3,016
Jul 30, 2026	43.40	43.40	41.50	41.50	41.50	-3.94%	2,366
Jul 29, 2026	42.75	44.10	42.75	43.20	43.20	0.47%	2,557
Jul 28, 2026	42.40	43.20	42.20	43.00	43.00	1.42%	7,182
Jul 27, 2026	41.95	42.90	41.60	42.40	42.40	1.07%	3,515
Jul 24, 2026	41.60	42.20	41.55	41.95	41.95	1.08%	3,446
Jul 23, 2026	43.30	43.30	41.30	41.50	41.50	-4.82%	6,976
Jul 22, 2026	43.00	44.25	43.00	43.60	43.60	1.63%	7,574
Jul 21, 2026	43.80	43.80	42.35	42.90	42.90	-0.69%	8,414
Jul 20, 2026	42.80	43.75	42.80	43.20	43.20	0.47%	2,805
Jul 17, 2026	43.70	43.70	42.65	43.00	43.00	-1.49%	2,298
Jul 16, 2026	43.95	43.95	42.20	43.65	43.65	-0.34%	2,578
Jul 15, 2026	42.40	43.80	42.40	43.80	43.80	2.46%	2,361
Jul 14, 2026	42.40	42.85	42.05	42.75	42.75	1.18%	2,743
Jul 13, 2026	43.10	43.10	41.95	42.25	42.25	-2.20%	3,342
Jul 10, 2026	43.25	43.85	42.70	43.20	43.20	-1.59%	2,012
Jul 9, 2026	42.15	43.90	42.15	43.90	43.90	3.05%	5,669
Jul 8, 2026	41.45	42.60	40.70	42.60	42.60	3.15%	6,164
Jul 7, 2026	41.25	41.60	41.00	41.30	41.30	0.12%	937
Jul 6, 2026	42.45	43.00	42.20	42.25	41.25	-0.12%	2,424
Jul 3, 2026	41.60	42.65	41.30	42.30	41.30	3.17%	2,880
Jul 2, 2026	40.65	41.95	40.35	41.00	40.03	0.74%	1,945
Jul 1, 2026	40.10	40.75	40.00	40.70	39.74	1.50%	2,018
Jun 30, 2026	41.00	41.15	39.80	40.10	39.15	-2.55%	5,256
Jun 29, 2026	41.00	41.55	40.70	41.15	40.18	1.35%	1,427
Jun 26, 2026	40.10	41.20	40.00	40.60	39.64	1.25%	2,227
Jun 25, 2026	40.90	41.00	40.10	40.10	39.15	-1.72%	3,688
Jun 24, 2026	41.10	41.40	40.60	40.80	39.83	-1.45%	1,841
Jun 23, 2026	41.20	41.40	40.95	41.40	40.42	-0.24%	947
Jun 22, 2026	42.20	42.20	41.00	41.50	40.52	-0.84%	1,390
Jun 19, 2026	41.30	42.15	41.20	41.85	40.86	2.57%	1,679
Jun 18, 2026	41.80	41.80	40.80	40.80	39.83	-1.92%	3,497
Jun 17, 2026	41.90	42.15	41.45	41.60	40.62	-0.60%	1,308
Jun 16, 2026	42.60	42.95	40.85	41.85	40.86	-2.33%	5,603
Jun 15, 2026	43.65	43.85	42.65	42.85	41.84	-1.27%	3,364
Jun 12, 2026	42.60	43.40	42.60	43.40	42.37	1.88%	1,746
Jun 11, 2026	42.50	42.80	41.80	42.60	41.59	0.24%	1,578
Jun 10, 2026	42.00	43.00	41.80	42.50	41.49	0.95%	2,432
Jun 9, 2026	43.20	43.20	42.00	42.10	41.10	-3.00%	1,739
Jun 8, 2026	44.15	44.15	42.80	43.40	42.37	-1.70%	1,700
Jun 5, 2026	44.35	45.05	44.00	44.15	43.11	-0.45%	2,760
Jun 4, 2026	42.80	44.35	42.80	44.35	43.30	3.62%	2,212
Jun 3, 2026	43.00	43.80	42.80	42.80	41.79	-0.47%	3,740
Jun 2, 2026	44.40	44.70	43.00	43.00	41.98	-2.27%	2,496
Jun 1, 2026	43.50	44.70	43.50	44.00	42.96	1.15%	3,984
May 29, 2026	43.75	45.30	43.45	43.50	42.47	-0.57%	13,902
May 28, 2026	43.40	43.80	43.10	43.75	42.71	0.81%	1,821
May 27, 2026	43.40	44.80	43.00	43.40	42.37	0.23%	3,992
May 26, 2026	43.20	43.80	43.00	43.30	42.28	0.23%	3,193
May 25, 2026	43.80	44.10	43.20	43.20	42.18	-0.23%	1,941