Assystem S.A. (FRA:BZ1)
Germany · Delayed Price · Currency is EUR 44.45
0.00 (0.00%)
At close: Sep 9, 2025
Assystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 44.45 | 44.75 | 44.45 | 44.75 | - | 0.67% | 10 |
| Sep 8, 2025 | 44.00 | 44.45 | 44.00 | 44.45 | - | 0.45% | 10 |
| Sep 5, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | - | - | 10 |
| Sep 4, 2025 | 43.50 | 44.25 | 43.50 | 44.25 | - | 1.72% | - |
| Sep 3, 2025 | 43.85 | 43.85 | 43.50 | 43.50 | - | -0.80% | 10 |
| Sep 2, 2025 | 45.30 | 45.30 | 43.85 | 43.85 | - | -3.20% | 10 |
| Sep 1, 2025 | 44.50 | 45.30 | 44.50 | 45.30 | - | 1.80% | 150 |
| Aug 29, 2025 | 45.15 | 45.15 | 44.50 | 44.50 | - | -1.44% | 10 |
| Aug 28, 2025 | 45.70 | 45.70 | 45.15 | 45.15 | - | -1.20% | 10 |
| Aug 27, 2025 | 46.10 | 46.10 | 45.70 | 45.70 | - | -0.87% | 10 |
| Aug 26, 2025 | 47.55 | 47.55 | 46.10 | 46.10 | - | -3.05% | - |
| Aug 25, 2025 | 48.00 | 48.00 | 47.55 | 47.55 | - | -0.94% | - |
| Aug 22, 2025 | 47.70 | 48.00 | 47.70 | 48.00 | - | 0.63% | 10 |
| Aug 21, 2025 | 47.80 | 47.80 | 47.70 | 47.70 | - | -0.21% | 10 |
| Aug 20, 2025 | 48.35 | 48.35 | 47.80 | 47.80 | - | -1.14% | - |
| Aug 19, 2025 | 48.05 | 48.35 | 48.05 | 48.35 | - | 0.62% | - |
| Aug 18, 2025 | 47.90 | 48.05 | 47.90 | 48.05 | - | 0.31% | - |
| Aug 15, 2025 | 48.10 | 48.10 | 47.90 | 47.90 | - | -0.42% | 10 |
| Aug 14, 2025 | 47.60 | 48.10 | 47.60 | 48.10 | - | 1.05% | - |
| Aug 13, 2025 | 47.65 | 47.65 | 47.60 | 47.60 | - | -0.10% | 10 |
| Aug 12, 2025 | 47.00 | 47.65 | 47.00 | 47.65 | - | 1.38% | 10 |
| Aug 11, 2025 | 47.55 | 47.55 | 47.00 | 47.00 | - | -1.16% | 10 |
| Aug 8, 2025 | 47.80 | 47.80 | 47.55 | 47.55 | - | -0.52% | 150 |
| Aug 7, 2025 | 47.10 | 47.80 | 47.10 | 47.80 | - | 1.49% | 150 |
| Aug 6, 2025 | 47.05 | 47.10 | 47.05 | 47.10 | - | 0.11% | 150 |
| Aug 5, 2025 | 46.20 | 47.05 | 46.20 | 47.05 | - | 1.84% | 150 |
| Aug 4, 2025 | 46.80 | 46.80 | 46.20 | 46.20 | - | -4.05% | 150 |
| Aug 1, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | - | - | 10 |
| 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% | - |