Assystem S.A. (FRA:BZ1)
Germany · Delayed Price · Currency is EUR 33.30
+0.15 (0.45%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:BZ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 33.45 | 33.45 | 33.30 | 33.30 | 33.30 | 0.45% | 322 |
| Oct 22, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -4.33% | - |
| Oct 21, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -2.26% | - |
| Oct 20, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - | - |
| Oct 19, 2026 | 33.55 | 35.45 | 33.55 | 35.45 | 35.45 | 5.66% | - |
| Oct 16, 2026 | 34.20 | 34.20 | 33.55 | 33.55 | 33.55 | 5.84% | - |
| Oct 15, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.16% | - |
| Oct 14, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -1.40% | - |
| Oct 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Oct 12, 2026 | 32.25 | 32.25 | 32.20 | 32.20 | 32.20 | 1.58% | - |
| Oct 9, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1.12% | - |
| Oct 8, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -4.86% | - |
| Oct 7, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 2.49% | - |
| Oct 6, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - | - |
| Oct 5, 2026 | 33.70 | 33.70 | 32.15 | 32.15 | 32.15 | -4.60% | - |
| Oct 2, 2026 | 35.65 | 35.65 | 33.70 | 33.70 | 33.70 | -7.29% | - |
| Oct 1, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -4.34% | - |
| Sep 30, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.69% | - |
| Sep 29, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - | - |
| Sep 28, 2026 | 39.45 | 39.45 | 39.05 | 39.05 | 39.05 | -1.01% | - |
| Sep 25, 2026 | 38.40 | 39.60 | 38.40 | 39.45 | 39.45 | 2.73% | 322 |
| Sep 24, 2026 | 40.00 | 40.00 | 38.40 | 38.40 | 38.40 | -4.00% | - |
| Sep 23, 2026 | 40.35 | 40.35 | 40.00 | 40.00 | 40.00 | -0.87% | - |
| Sep 22, 2026 | 40.30 | 40.35 | 40.30 | 40.35 | 40.35 | 0.12% | - |
| Sep 21, 2026 | 40.10 | 40.30 | 40.10 | 40.30 | 40.30 | 0.50% | - |
| Sep 18, 2026 | 40.70 | 40.70 | 40.10 | 40.10 | 40.10 | -1.47% | - |
| Sep 17, 2026 | 39.65 | 40.70 | 39.65 | 40.70 | 40.70 | 2.65% | - |
| Sep 16, 2026 | 40.05 | 40.05 | 39.65 | 39.65 | 39.65 | -1.00% | - |
| Sep 15, 2026 | 40.40 | 40.40 | 40.05 | 40.05 | 40.05 | -0.87% | - |
| Sep 14, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Sep 11, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | 0.50% | - |
| Sep 10, 2026 | 39.75 | 40.20 | 39.75 | 40.20 | 40.20 | 1.13% | - |
| Sep 9, 2026 | 40.60 | 40.60 | 39.75 | 39.75 | 39.75 | -2.09% | - |
| Sep 8, 2026 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Sep 7, 2026 | 42.40 | 42.40 | 41.00 | 41.00 | 41.00 | -3.30% | - |
| Sep 4, 2026 | 42.65 | 42.65 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Sep 3, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.69% | - |
| Sep 2, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - | - |
| Sep 1, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - | - |
| Aug 31, 2026 | 44.00 | 44.00 | 43.30 | 43.30 | 43.30 | -1.59% | - |
| Aug 28, 2026 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | -1.12% | - |
| Aug 27, 2026 | 43.70 | 44.50 | 43.70 | 44.50 | 44.50 | 1.71% | - |
| Aug 26, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -0.11% | - |
| Aug 25, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| Aug 24, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Aug 21, 2026 | 44.10 | 44.20 | 44.10 | 44.20 | 44.20 | 0.11% | - |
| Aug 20, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -1.01% | - |
| Aug 19, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.22% | - |
| Aug 18, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |
| Aug 17, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - | - |