Assystem S.A. (FRA:BZ1)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202540.5040.5540.5040.5540.550.12%5
Oct 21, 202540.0040.5040.0040.5040.501.25%5
Oct 20, 202539.7540.0039.7540.0040.000.63%5
Oct 17, 202540.2040.2039.7539.7539.75-1.12%5
Oct 16, 202540.3540.3540.2040.2040.20-0.37%5
Oct 15, 202540.0040.3540.0040.3540.350.88%5
Oct 14, 202541.2041.2040.0040.0040.00-2.91%5
Oct 13, 202540.0041.2040.0041.2041.203.00%5
Oct 10, 202540.7040.7040.0040.0040.00-1.72%5
Oct 9, 202541.0041.0040.7040.7040.70-0.73%5
Oct 8, 202541.0041.0041.0041.0041.00-5
Oct 7, 202541.3541.3541.0041.0041.00-0.85%-
Oct 6, 202541.3541.3541.3541.3541.35--
Oct 3, 202542.3542.3541.3541.3541.35-2.36%-
Oct 2, 202541.6542.3541.6542.3542.351.68%-
Oct 1, 202542.5042.5041.6541.6541.65-2.00%-
Sep 30, 202542.0042.5042.0042.5042.501.19%-
Sep 29, 202542.6542.6542.0042.0042.00-1.52%-
Sep 26, 202542.6042.6542.6042.6542.650.12%-
Sep 25, 202542.3542.6042.3542.6042.603.27%-
Sep 24, 202541.2541.2541.2541.2541.25--
Sep 23, 202542.6042.6041.2541.2541.25-3.17%150
Sep 22, 202543.7543.7542.6042.6042.60-2.63%10
Sep 19, 202543.5543.7543.5543.7543.750.46%10
Sep 18, 202543.3543.5543.3543.5543.55-3.44%10
Sep 17, 202545.1045.1045.1045.1045.10-10
Sep 16, 202546.5046.5045.1045.1045.10-3.01%10
Sep 15, 202546.1546.5046.1546.5046.500.76%10
Sep 12, 202545.3546.1545.3546.1546.151.76%10
Sep 11, 202544.4545.3544.4545.3545.351.34%10
Sep 10, 202544.7544.7544.7544.7544.75-10
Sep 9, 202544.4544.7544.4544.7544.750.67%10
Sep 8, 202544.0044.4544.0044.4544.450.45%10
Sep 5, 202544.2544.2544.2544.2544.25-10
Sep 4, 202543.5044.2543.5044.2544.251.72%10
Sep 3, 202543.8543.8543.5043.5043.50-0.80%10
Sep 2, 202545.3045.3043.8543.8543.85-3.20%150
Sep 1, 202544.5045.3044.5045.3045.301.80%150
Aug 29, 202545.1545.1544.5044.5044.50-1.44%10
Aug 28, 202545.7045.7045.1545.1545.15-1.20%10
Aug 27, 202546.1046.1045.7045.7045.70-0.87%10
Aug 26, 202547.5547.5546.1046.1046.10-3.05%10
Aug 25, 202548.0048.0047.5547.5547.55-0.94%10
Aug 22, 202547.7048.0047.7048.0048.000.63%10
Aug 21, 202547.8047.8047.7047.7047.70-0.21%10
Aug 20, 202548.3548.3547.8047.8047.80-1.14%10
Aug 19, 202548.0548.3548.0548.3548.350.62%10
Aug 18, 202547.9048.0547.9048.0548.050.31%10
Aug 15, 202548.1048.1047.9047.9047.90-0.42%10
Aug 14, 202547.6048.1047.6048.1048.101.05%10