Assystem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	45.00	45.00	43.60	44.65	44.65	0.56%	73
Feb 11, 2026	47.40	47.40	44.40	44.40	44.40	-7.98%	17
Feb 10, 2026	47.10	48.30	47.10	48.25	48.25	2.99%	9
Feb 9, 2026	45.50	47.20	45.45	46.85	46.85	2.29%	9
Feb 6, 2026	46.00	46.00	45.50	45.80	45.80	0.44%	8
Feb 5, 2026	46.30	46.40	45.60	45.60	45.60	-0.65%	44
Feb 4, 2026	46.50	47.50	45.90	45.90	45.90	-2.75%	65
Feb 3, 2026	47.80	48.00	47.20	47.20	47.20	-1.67%	4
Feb 2, 2026	47.70	48.10	47.40	48.00	48.00	0.42%	8
Jan 30, 2026	47.50	48.10	47.30	47.80	47.80	1.27%	36
Jan 29, 2026	46.40	47.75	46.40	47.20	47.20	2.28%	99
Jan 28, 2026	46.40	46.40	45.60	46.15	46.15	0.44%	3
Jan 27, 2026	45.30	46.40	45.30	45.95	45.95	-0.65%	4
Jan 26, 2026	45.80	46.30	45.30	46.25	46.25	-0.75%	24
Jan 23, 2026	47.10	47.20	46.40	46.60	46.60	-0.75%	2
Jan 22, 2026	47.00	47.50	46.95	46.95	46.95	0.75%	11
Jan 21, 2026	46.95	47.15	46.20	46.60	46.60	-0.53%	4
Jan 20, 2026	47.40	47.40	46.40	46.85	46.85	-0.32%	3
Jan 19, 2026	44.65	47.25	44.35	47.00	47.00	4.91%	38
Jan 16, 2026	45.60	46.15	44.60	44.80	44.80	-2.71%	11
Jan 15, 2026	46.50	46.60	45.50	46.05	46.05	-1.07%	134
Jan 14, 2026	46.80	46.80	46.40	46.55	46.55	-0.21%	9
Jan 13, 2026	47.30	47.30	46.50	46.65	46.65	-0.74%	20
Jan 12, 2026	46.40	47.00	45.80	47.00	47.00	1.95%	269
Jan 9, 2026	45.40	46.10	45.40	46.10	46.10	1.77%	13
Jan 8, 2026	45.65	45.65	45.30	45.30	45.30	-0.55%	200
Jan 7, 2026	45.80	45.80	45.50	45.55	45.55	1.67%	1
Jan 6, 2026	44.10	44.95	44.05	44.80	44.80	1.13%	21
Jan 5, 2026	43.40	44.30	43.05	44.30	44.30	3.26%	261
Jan 2, 2026	43.00	43.00	42.25	42.90	42.90	2.39%	18
Dec 31, 2025	41.40	41.90	41.40	41.90	41.90	0.24%	-
Dec 30, 2025	41.20	41.80	40.90	41.80	41.80	1.46%	52
Dec 29, 2025	41.40	41.40	40.95	41.20	41.20	-0.72%	15
Dec 24, 2025	41.60	41.60	41.50	41.50	41.50	-0.72%	-
Dec 23, 2025	41.60	42.00	41.60	41.80	41.80	0.48%	4
Dec 22, 2025	41.60	41.60	41.00	41.60	41.60	-	14
Dec 19, 2025	41.80	42.00	41.60	41.60	41.60	-0.48%	6
Dec 18, 2025	42.15	42.15	41.65	41.80	41.80	-3.24%	2
Dec 17, 2025	43.00	43.20	43.00	43.20	43.20	0.70%	8
Dec 16, 2025	42.40	43.20	42.40	42.90	42.90	0.47%	2
Dec 15, 2025	42.00	42.80	41.30	42.70	42.70	2.89%	10,755
Dec 12, 2025	42.60	43.35	41.50	41.50	41.50	-2.12%	6
Dec 11, 2025	42.40	42.90	42.40	42.40	42.40	-0.70%	5
Dec 10, 2025	43.40	43.80	42.70	42.70	42.70	-3.28%	57
Dec 9, 2025	44.50	44.95	44.15	44.15	44.15	0.34%	32
Dec 8, 2025	43.65	44.00	43.40	44.00	44.00	0.46%	12
Dec 5, 2025	43.40	43.80	43.20	43.80	43.80	0.92%	8
Dec 4, 2025	42.85	43.40	42.85	43.40	43.40	0.12%	11
Dec 3, 2025	43.40	43.40	43.20	43.35	43.35	1.17%	5
Dec 2, 2025	43.40	43.40	42.70	42.85	42.85	0.12%	18