Assystem S.A. (FRA:BZ1)
Germany · Delayed Price · Currency is EUR 40.55
0.00 (0.00%)
Last updated: Oct 23, 2025, 8:01 AM CET
Assystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 40.50 | 40.55 | 40.50 | 40.55 | 40.55 | 0.12% | 5 |
| Oct 21, 2025 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | 1.25% | 5 |
| Oct 20, 2025 | 39.75 | 40.00 | 39.75 | 40.00 | 40.00 | 0.63% | 5 |
| Oct 17, 2025 | 40.20 | 40.20 | 39.75 | 39.75 | 39.75 | -1.12% | 5 |
| Oct 16, 2025 | 40.35 | 40.35 | 40.20 | 40.20 | 40.20 | -0.37% | 5 |
| Oct 15, 2025 | 40.00 | 40.35 | 40.00 | 40.35 | 40.35 | 0.88% | 5 |
| Oct 14, 2025 | 41.20 | 41.20 | 40.00 | 40.00 | 40.00 | -2.91% | 5 |
| Oct 13, 2025 | 40.00 | 41.20 | 40.00 | 41.20 | 41.20 | 3.00% | 5 |
| Oct 10, 2025 | 40.70 | 40.70 | 40.00 | 40.00 | 40.00 | -1.72% | 5 |
| Oct 9, 2025 | 41.00 | 41.00 | 40.70 | 40.70 | 40.70 | -0.73% | 5 |
| Oct 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 5 |
| Oct 7, 2025 | 41.35 | 41.35 | 41.00 | 41.00 | 41.00 | -0.85% | - |
| Oct 6, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - | - |
| Oct 3, 2025 | 42.35 | 42.35 | 41.35 | 41.35 | 41.35 | -2.36% | - |
| Oct 2, 2025 | 41.65 | 42.35 | 41.65 | 42.35 | 42.35 | 1.68% | - |
| Oct 1, 2025 | 42.50 | 42.50 | 41.65 | 41.65 | 41.65 | -2.00% | - |
| Sep 30, 2025 | 42.00 | 42.50 | 42.00 | 42.50 | 42.50 | 1.19% | - |
| Sep 29, 2025 | 42.65 | 42.65 | 42.00 | 42.00 | 42.00 | -1.52% | - |
| Sep 26, 2025 | 42.60 | 42.65 | 42.60 | 42.65 | 42.65 | 0.12% | - |
| Sep 25, 2025 | 42.35 | 42.60 | 42.35 | 42.60 | 42.60 | 3.27% | - |
| Sep 24, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | - |
| Sep 23, 2025 | 42.60 | 42.60 | 41.25 | 41.25 | 41.25 | -3.17% | 150 |
| Sep 22, 2025 | 43.75 | 43.75 | 42.60 | 42.60 | 42.60 | -2.63% | 10 |
| Sep 19, 2025 | 43.55 | 43.75 | 43.55 | 43.75 | 43.75 | 0.46% | 10 |
| Sep 18, 2025 | 43.35 | 43.55 | 43.35 | 43.55 | 43.55 | -3.44% | 10 |
| Sep 17, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | 10 |
| Sep 16, 2025 | 46.50 | 46.50 | 45.10 | 45.10 | 45.10 | -3.01% | 10 |
| Sep 15, 2025 | 46.15 | 46.50 | 46.15 | 46.50 | 46.50 | 0.76% | 10 |
| Sep 12, 2025 | 45.35 | 46.15 | 45.35 | 46.15 | 46.15 | 1.76% | 10 |
| Sep 11, 2025 | 44.45 | 45.35 | 44.45 | 45.35 | 45.35 | 1.34% | 10 |
| Sep 10, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - | 10 |
| Sep 9, 2025 | 44.45 | 44.75 | 44.45 | 44.75 | 44.75 | 0.67% | 10 |
| Sep 8, 2025 | 44.00 | 44.45 | 44.00 | 44.45 | 44.45 | 0.45% | 10 |
| Sep 5, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - | 10 |
| Sep 4, 2025 | 43.50 | 44.25 | 43.50 | 44.25 | 44.25 | 1.72% | 10 |
| Sep 3, 2025 | 43.85 | 43.85 | 43.50 | 43.50 | 43.50 | -0.80% | 10 |
| Sep 2, 2025 | 45.30 | 45.30 | 43.85 | 43.85 | 43.85 | -3.20% | 150 |
| Sep 1, 2025 | 44.50 | 45.30 | 44.50 | 45.30 | 45.30 | 1.80% | 150 |
| Aug 29, 2025 | 45.15 | 45.15 | 44.50 | 44.50 | 44.50 | -1.44% | 10 |
| Aug 28, 2025 | 45.70 | 45.70 | 45.15 | 45.15 | 45.15 | -1.20% | 10 |
| Aug 27, 2025 | 46.10 | 46.10 | 45.70 | 45.70 | 45.70 | -0.87% | 10 |
| Aug 26, 2025 | 47.55 | 47.55 | 46.10 | 46.10 | 46.10 | -3.05% | 10 |
| Aug 25, 2025 | 48.00 | 48.00 | 47.55 | 47.55 | 47.55 | -0.94% | 10 |
| Aug 22, 2025 | 47.70 | 48.00 | 47.70 | 48.00 | 48.00 | 0.63% | 10 |
| Aug 21, 2025 | 47.80 | 47.80 | 47.70 | 47.70 | 47.70 | -0.21% | 10 |
| Aug 20, 2025 | 48.35 | 48.35 | 47.80 | 47.80 | 47.80 | -1.14% | 10 |
| Aug 19, 2025 | 48.05 | 48.35 | 48.05 | 48.35 | 48.35 | 0.62% | 10 |
| Aug 18, 2025 | 47.90 | 48.05 | 47.90 | 48.05 | 48.05 | 0.31% | 10 |
| Aug 15, 2025 | 48.10 | 48.10 | 47.90 | 47.90 | 47.90 | -0.42% | 10 |
| Aug 14, 2025 | 47.60 | 48.10 | 47.60 | 48.10 | 48.10 | 1.05% | 10 |