Assystem S.A. (LON:0OA7)
London · Delayed Price · Currency is GBP · Price in EUR 40.90
+0.15 (0.37%)
At close: Oct 15, 2025
Assystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 40.60 | 41.30 | 40.50 | 40.50 | 40.50 | -0.98% | 233 |
| Oct 15, 2025 | 40.60 | 41.40 | 40.20 | 40.90 | 40.90 | 0.37% | 14 |
| Oct 14, 2025 | 41.20 | 41.60 | 40.50 | 40.75 | 40.75 | -1.57% | 57 |
| Oct 13, 2025 | 40.60 | 41.40 | 40.50 | 41.40 | 41.40 | 2.48% | 23 |
| Oct 10, 2025 | 41.40 | 41.90 | 40.40 | 40.40 | 40.40 | -2.65% | 49 |
| Oct 9, 2025 | 41.55 | 41.90 | 41.35 | 41.50 | 41.50 | 0.24% | 13 |
| Oct 8, 2025 | 41.20 | 41.80 | 41.20 | 41.40 | 41.40 | -0.84% | 6 |
| Oct 7, 2025 | 41.75 | 42.25 | 41.40 | 41.75 | 41.75 | - | 35 |
| Oct 6, 2025 | 41.75 | 42.00 | 41.15 | 41.75 | 41.75 | -0.12% | 30 |
| Oct 3, 2025 | 43.00 | 43.40 | 41.80 | 41.80 | 41.80 | -1.42% | 24 |
| Oct 2, 2025 | 42.20 | 43.30 | 42.00 | 42.40 | 42.40 | -0.12% | 22 |
| Oct 1, 2025 | 42.90 | 43.00 | 42.45 | 42.45 | 42.45 | -0.59% | 8 |
| Sep 30, 2025 | 42.40 | 42.70 | 42.00 | 42.70 | 42.70 | 0.53% | 35 |
| Sep 29, 2025 | 43.40 | 43.40 | 42.33 | 42.48 | 42.48 | -2.02% | 75 |
| Sep 26, 2025 | 43.35 | 43.50 | 42.80 | 43.35 | 43.35 | 1.40% | 17 |
| Sep 25, 2025 | 43.00 | 43.35 | 42.60 | 42.75 | 42.75 | 0.59% | 5,885 |
| Sep 24, 2025 | 41.90 | 43.20 | 41.85 | 42.50 | 42.50 | 1.07% | 25 |
| Sep 23, 2025 | 43.40 | 43.40 | 42.05 | 42.05 | 42.05 | -2.77% | 40 |
| Sep 22, 2025 | 44.20 | 44.20 | 43.19 | 43.25 | 43.25 | -1.82% | 147 |
| Sep 19, 2025 | 44.40 | 45.05 | 43.95 | 44.05 | 44.05 | -0.11% | 42 |
| Sep 18, 2025 | 43.90 | 45.35 | 43.70 | 44.10 | 44.10 | 0.23% | 927 |
| Sep 17, 2025 | 43.95 | 44.10 | 42.70 | 44.00 | 44.00 | -4.14% | 22 |
| Sep 16, 2025 | 47.40 | 47.40 | 45.60 | 45.90 | 45.90 | -2.55% | 34 |
| Sep 15, 2025 | 46.55 | 47.70 | 46.45 | 47.10 | 47.10 | 0.32% | 7 |
| Sep 12, 2025 | 46.00 | 46.95 | 46.00 | 46.95 | 46.95 | 2.51% | 121 |
| Sep 11, 2025 | 45.20 | 46.00 | 45.15 | 45.80 | 45.80 | 2.00% | 11 |
| Sep 10, 2025 | 45.00 | 45.40 | 44.65 | 44.90 | 44.90 | -0.55% | 12 |
| Sep 9, 2025 | 45.05 | 45.40 | 44.80 | 45.15 | 45.15 | 0.33% | 12 |
| Sep 8, 2025 | 43.95 | 45.05 | 43.95 | 45.00 | 45.00 | - | 9 |
| Sep 5, 2025 | 44.20 | 45.00 | 44.20 | 45.00 | 45.00 | 1.01% | 57 |
| Sep 4, 2025 | 44.00 | 45.00 | 43.80 | 44.55 | 44.55 | 1.37% | 9 |
| Sep 3, 2025 | 44.50 | 44.50 | 43.95 | 43.95 | 43.95 | -1.24% | 63 |
| Sep 2, 2025 | 45.80 | 46.10 | 44.50 | 44.50 | 44.50 | -3.37% | 2,040 |
| Sep 1, 2025 | 45.00 | 46.15 | 44.90 | 46.05 | 46.05 | 1.99% | 19 |
| Aug 29, 2025 | 45.55 | 46.00 | 45.00 | 45.15 | 45.15 | -1.42% | 19 |
| Aug 28, 2025 | 46.00 | 46.60 | 45.40 | 45.80 | 45.80 | -0.33% | 60 |
| Aug 27, 2025 | 46.00 | 46.60 | 45.80 | 45.95 | 45.95 | -1.18% | 55 |
| Aug 26, 2025 | 47.25 | 47.25 | 45.95 | 46.50 | 46.50 | -4.52% | 5 |
| Aug 25, 2025 | 48.30 | 48.70 | 48.10 | 48.70 | 48.70 | 0.21% | 24 |
| Aug 22, 2025 | 48.30 | 48.60 | 48.15 | 48.60 | 48.60 | 0.93% | 4 |
| Aug 21, 2025 | 48.20 | 48.60 | 48.00 | 48.15 | 48.15 | 0.31% | 8 |
| Aug 20, 2025 | 49.00 | 49.00 | 47.50 | 48.00 | 48.00 | -1.34% | 69 |
| Aug 19, 2025 | 48.55 | 49.60 | 48.55 | 48.65 | 48.65 | 0.21% | 31 |
| Aug 18, 2025 | 48.40 | 48.55 | 48.00 | 48.55 | 48.55 | 0.73% | 21 |
| Aug 15, 2025 | 48.55 | 48.60 | 48.14 | 48.20 | 48.20 | -0.62% | 119 |
| Aug 14, 2025 | 48.20 | 48.60 | 48.00 | 48.50 | 48.50 | 0.10% | 218 |
| Aug 13, 2025 | 48.40 | 48.90 | 48.40 | 48.45 | 48.45 | 2.22% | 13 |
| Aug 12, 2025 | 47.50 | 47.80 | 47.20 | 47.40 | 47.40 | -0.11% | 18 |
| Aug 11, 2025 | 48.35 | 48.50 | 47.30 | 47.45 | 47.45 | -0.73% | 35 |
| Aug 8, 2025 | 48.10 | 48.30 | 47.75 | 47.80 | 47.80 | -0.62% | 8 |