Assystem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	45.00	45.40	44.50	44.70	-	-0.67%	7,498
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
Mar 20, 2026	40.85	41.10	40.30	40.40	40.40	-	2,647
Mar 19, 2026	40.90	40.90	40.40	40.40	40.40	-1.22%	2,006
Mar 18, 2026	41.50	42.20	40.90	40.90	40.90	-0.73%	6,367
Mar 17, 2026	43.00	43.00	41.20	41.20	41.20	-4.07%	3,233
Mar 16, 2026	42.00	43.15	41.45	42.95	42.95	2.14%	5,033
Mar 13, 2026	42.30	42.70	41.95	42.05	42.05	-1.29%	4,198
Mar 12, 2026	43.05	43.40	42.30	42.60	42.60	-0.12%	7,062
Mar 11, 2026	42.60	43.75	41.00	42.65	42.65	-0.35%	12,436
Mar 10, 2026	43.20	44.60	42.70	42.80	42.80	0.59%	3,231
Mar 9, 2026	44.00	44.00	42.50	42.55	42.55	-4.60%	4,299
Mar 6, 2026	44.40	45.05	43.15	44.60	44.60	0.56%	5,955
Mar 5, 2026	44.80	45.00	44.20	44.35	44.35	-1.22%	2,063
Mar 4, 2026	44.40	44.95	43.85	44.90	44.90	1.24%	2,576
Mar 3, 2026	45.40	45.40	43.65	44.35	44.35	-0.78%	2,860
Mar 2, 2026	44.45	45.60	44.05	44.70	44.70	-2.19%	3,930
Feb 27, 2026	45.20	46.10	44.65	45.70	45.70	2.01%	3,226
Feb 26, 2026	44.60	45.00	43.90	44.80	44.80	0.67%	2,385
Feb 25, 2026	44.10	44.70	43.70	44.50	44.50	1.60%	1,769
Feb 24, 2026	43.40	44.20	42.80	43.80	43.80	2.34%	1,967
Feb 23, 2026	44.00	44.35	42.80	42.80	42.80	-3.06%	2,428
Feb 20, 2026	43.70	44.20	43.70	44.15	44.15	0.34%	1,523
Feb 19, 2026	43.90	44.20	43.55	44.00	44.00	0.11%	1,857
Feb 18, 2026	44.55	44.55	43.40	43.95	43.95	-1.01%	3,827
Feb 17, 2026	42.30	45.00	41.50	44.40	44.40	4.96%	8,244
Feb 16, 2026	43.50	43.65	42.30	42.30	42.30	-1.63%	8,919
Feb 13, 2026	43.70	44.35	43.00	43.00	43.00	-1.49%	3,187
Feb 12, 2026	43.90	44.85	43.50	43.65	43.65	0.34%	8,751