Assystem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	46.80	47.05	46.80	47.05	47.05	0.53%	-
Jan 29, 2026	45.80	46.80	45.80	46.80	46.80	2.18%	-
Jan 28, 2026	45.55	45.80	45.55	45.80	45.80	0.55%	-
Jan 27, 2026	45.65	45.65	45.55	45.55	45.55	-0.22%	-
Jan 26, 2026	45.30	45.65	45.30	45.65	45.65	0.77%	-
Jan 23, 2026	46.60	46.60	45.30	45.30	45.30	-2.79%	-
Jan 22, 2026	46.50	46.60	46.50	46.60	46.60	0.22%	-
Jan 21, 2026	46.50	46.50	46.50	46.50	46.50	-	-
Jan 20, 2026	47.05	47.05	46.50	46.50	46.50	-1.17%	-
Jan 19, 2026	44.30	47.05	44.30	47.05	47.05	6.21%	-
Jan 16, 2026	45.70	45.70	44.30	44.30	44.30	-3.06%	-
Jan 15, 2026	46.10	46.10	45.70	45.70	45.70	-0.87%	-
Jan 14, 2026	46.00	46.10	46.00	46.10	46.10	0.22%	-
Jan 13, 2026	46.90	46.90	46.00	46.00	46.00	-1.92%	-
Jan 12, 2026	45.95	46.90	45.95	46.90	46.90	2.07%	-
Jan 9, 2026	45.00	45.95	45.00	45.95	45.95	3.96%	-
Jan 6, 2026	44.20	45.40	44.20	44.20	44.20	8.33%	150
Dec 30, 2025	40.80	41.45	40.70	40.80	40.80	-0.85%	171
Dec 29, 2025	41.00	41.60	40.80	41.15	41.15	-	172
Dec 23, 2025	41.25	42.10	41.15	41.15	41.15	-0.60%	34
Dec 19, 2025	41.40	41.40	41.10	41.40	41.40	-4.06%	205
Dec 17, 2025	42.60	43.15	42.60	43.15	43.15	2.25%	180
Dec 16, 2025	42.20	43.75	42.20	42.20	42.20	0.60%	150
Dec 12, 2025	41.95	42.20	41.50	41.95	41.95	-1.64%	172
Dec 4, 2025	42.65	43.80	42.65	42.65	42.65	-	226
Dec 3, 2025	42.90	43.40	42.65	42.65	42.65	-	20
Dec 1, 2025	42.65	42.65	42.60	42.65	42.65	3.65%	498
Nov 26, 2025	41.15	42.30	41.15	41.15	41.15	-	30
Nov 25, 2025	40.70	41.15	40.70	41.15	41.15	-2.02%	1
Oct 28, 2025	42.00	42.30	42.00	42.00	42.00	3.58%	300
Oct 23, 2025	40.55	41.85	40.55	40.55	40.55	-1.10%	248