Assystem S.A. (FRA:BZ1)
Germany · Delayed Price · Currency is EUR 48.15
0.00 (0.00%)
Last updated: Aug 1, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | - | - | - |
| Jul 31, 2025 | 48.30 | 48.30 | 48.15 | 48.15 | - | -0.31% | - |
| Jul 30, 2025 | 47.60 | 48.30 | 47.60 | 48.30 | - | 1.47% | 10 |
| Jul 29, 2025 | 47.65 | 47.65 | 47.60 | 47.60 | - | -0.10% | 10 |
| Jul 28, 2025 | 48.25 | 48.25 | 47.65 | 47.65 | - | -1.24% | 10 |
| Jul 25, 2025 | 45.20 | 48.25 | 45.20 | 48.25 | - | 6.75% | 150 |
| Jul 24, 2025 | 44.05 | 45.20 | 44.05 | 45.20 | - | 2.61% | - |
| Jul 23, 2025 | 43.20 | 44.05 | 43.20 | 44.05 | - | 1.97% | 150 |
| Jul 22, 2025 | 43.40 | 43.40 | 43.20 | 43.20 | - | -0.46% | - |
| Jul 21, 2025 | 43.50 | 43.80 | 43.40 | 43.40 | - | -1.03% | 150 |
| Jul 18, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | - | - | 150 |
| Jul 17, 2025 | 42.75 | 43.85 | 42.75 | 43.85 | - | 2.57% | 150 |
| Jul 16, 2025 | 43.25 | 43.25 | 42.75 | 42.75 | - | -1.16% | 150 |
| Jul 15, 2025 | 42.50 | 43.25 | 42.50 | 43.25 | - | 1.76% | - |
| Jul 14, 2025 | 42.55 | 42.55 | 42.50 | 42.50 | - | -0.12% | 150 |
| Jul 11, 2025 | 41.85 | 42.55 | 41.85 | 42.55 | - | 1.67% | 150 |
| Jul 10, 2025 | 42.60 | 42.60 | 41.85 | 41.85 | - | 0.60% | 150 |
| Jul 9, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | - | - | - |
| Jul 8, 2025 | 41.90 | 41.90 | 41.60 | 41.60 | - | -0.72% | 150 |
| Jul 7, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | - | - | 150 |
| Jul 4, 2025 | 41.95 | 41.95 | 41.90 | 41.90 | - | -0.12% | 150 |
| Jul 3, 2025 | 41.55 | 41.95 | 41.55 | 41.95 | - | 0.96% | - |
| Jul 2, 2025 | 41.20 | 41.55 | 41.20 | 41.55 | - | 1.22% | - |
| Jul 1, 2025 | 41.70 | 41.70 | 41.05 | 41.05 | - | -1.79% | - |
| Jun 30, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | - | 1.33% | - |
| Jun 27, 2025 | 40.50 | 41.25 | 40.50 | 41.25 | - | 1.85% | 150 |
| Jun 26, 2025 | 40.30 | 40.50 | 40.25 | 40.50 | - | - | - |
| Jun 25, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | - | - | 150 |
| Jun 24, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | - | - | - |
| Jun 23, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | - | - | 150 |
| Jun 20, 2025 | 40.30 | 40.50 | 40.30 | 40.50 | - | 0.75% | 10 |
| Jun 19, 2025 | 41.00 | 41.00 | 40.20 | 40.20 | - | -3.13% | 10 |
| Jun 18, 2025 | 41.85 | 41.85 | 41.50 | 41.50 | - | -0.84% | 150 |
| Jun 17, 2025 | 41.50 | 42.60 | 41.50 | 41.85 | - | 0.84% | 10 |
| Jun 16, 2025 | 40.75 | 41.50 | 40.75 | 41.50 | - | 1.84% | - |
| Jun 13, 2025 | 40.90 | 40.90 | 40.75 | 40.75 | - | -0.37% | 524 |
| Jun 12, 2025 | 40.80 | 40.90 | 40.80 | 40.90 | - | 0.25% | 144 |
| Jun 11, 2025 | 40.00 | 40.80 | 40.00 | 40.80 | - | 2.00% | 144 |
| Jun 10, 2025 | 40.05 | 40.05 | 40.00 | 40.00 | - | -0.12% | 144 |
| Jun 9, 2025 | 40.45 | 40.45 | 40.05 | 40.05 | - | -1.35% | - |
| Jun 6, 2025 | 42.40 | 42.40 | 40.60 | 40.60 | - | -4.25% | 144 |
| Jun 5, 2025 | 41.80 | 42.40 | 41.80 | 42.40 | - | 1.44% | - |
| Jun 4, 2025 | 41.20 | 41.80 | 41.20 | 41.80 | - | 1.46% | - |
| Jun 3, 2025 | 40.35 | 41.20 | 40.35 | 41.20 | - | 2.11% | 15 |
| Jun 2, 2025 | 41.10 | 41.10 | 40.35 | 40.35 | - | -1.82% | - |
| May 30, 2025 | 41.65 | 41.65 | 41.10 | 41.10 | - | -1.32% | 15 |
| May 29, 2025 | 41.60 | 41.65 | 41.60 | 41.65 | - | 0.48% | 15 |
| May 28, 2025 | 41.55 | 41.55 | 41.45 | 41.45 | - | -0.24% | 15 |
| May 27, 2025 | 40.95 | 41.55 | 40.95 | 41.55 | - | 1.34% | - |
| May 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | - | 15 |