Assystem S.A. (LON:0OA7)
London · Delayed Price · Currency is GBP · Price in EUR 39.80
+0.85 (2.18%)
Sep 25, 2026, 2:17 PM GMT
LON:0OA7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 38.80 | 39.80 | 38.75 | 39.80 | 39.80 | 2.18% | 5 |
| Sep 24, 2026 | 40.35 | 40.35 | 38.95 | 38.95 | 38.95 | -3.11% | 3 |
| Sep 23, 2026 | 40.80 | 40.80 | 40.20 | 40.20 | 40.20 | -0.50% | 5 |
| Sep 22, 2026 | 40.80 | 40.90 | 40.40 | 40.40 | 40.40 | -0.37% | 3 |
| Sep 21, 2026 | 40.50 | 40.70 | 40.40 | 40.55 | 40.55 | -0.61% | 9 |
| Sep 18, 2026 | 40.85 | 41.10 | 40.80 | 40.80 | 40.80 | 0.37% | 2 |
| Sep 17, 2026 | 40.20 | 40.80 | 40.20 | 40.65 | 40.65 | 0.87% | 4 |
| Sep 16, 2026 | 40.55 | 40.80 | 40.30 | 40.30 | 40.30 | -0.62% | 22 |
| Sep 15, 2026 | 40.80 | 40.80 | 40.55 | 40.55 | 40.55 | 0.25% | 5 |
| Sep 14, 2026 | 40.80 | 40.80 | 40.40 | 40.45 | 40.45 | 0.25% | 5 |
| Sep 11, 2026 | 40.40 | 40.80 | 39.95 | 40.35 | 40.35 | - | 4 |
| Sep 10, 2026 | 40.10 | 40.60 | 40.00 | 40.35 | 40.35 | 0.37% | 4 |
| Sep 9, 2026 | 41.20 | 41.20 | 40.20 | 40.20 | 40.20 | -2.66% | 4 |
| Sep 8, 2026 | 41.50 | 41.75 | 40.70 | 41.30 | 41.30 | -0.36% | 6 |
| Sep 7, 2026 | 42.60 | 42.80 | 41.45 | 41.45 | 41.45 | -2.01% | 8 |
| Sep 4, 2026 | 43.20 | 43.20 | 42.30 | 42.30 | 42.30 | -1.86% | 8 |
| Sep 3, 2026 | 43.30 | 43.30 | 43.10 | 43.10 | 43.10 | -0.23% | 2 |
| Sep 2, 2026 | 43.70 | 43.75 | 43.00 | 43.20 | 43.20 | -1.37% | 5 |
| Sep 1, 2026 | 43.55 | 43.80 | 43.50 | 43.80 | 43.80 | -0.68% | 43 |
| Aug 31, 2026 | 44.55 | 44.55 | 44.10 | 44.10 | 44.10 | -1.45% | 1 |
| Aug 28, 2026 | 44.90 | 45.00 | 44.75 | 44.75 | 44.75 | 1.47% | 3 |
| Aug 27, 2026 | 44.20 | 44.20 | 43.60 | 44.10 | 44.10 | -0.45% | 4,008 |
| Aug 26, 2026 | 44.15 | 44.30 | 44.05 | 44.30 | 44.30 | 0.57% | 4 |
| Aug 25, 2026 | 44.20 | 44.40 | 44.00 | 44.05 | 44.05 | 0.11% | 3 |
| Aug 24, 2026 | 44.60 | 44.60 | 44.00 | 44.00 | 44.00 | -0.90% | 6 |
| Aug 21, 2026 | 44.55 | 44.80 | 44.40 | 44.40 | 44.40 | -0.22% | 4 |
| Aug 20, 2026 | 44.40 | 44.80 | 44.40 | 44.50 | 44.50 | -0.78% | 2 |
| Aug 19, 2026 | 45.00 | 45.00 | 44.85 | 44.85 | 44.85 | -0.11% | 1 |
| Aug 18, 2026 | 44.80 | 44.95 | 44.80 | 44.90 | 44.90 | - | 3 |
| Aug 17, 2026 | 44.60 | 45.00 | 44.60 | 44.90 | 44.90 | 0.34% | 5 |
| Aug 14, 2026 | 44.60 | 44.85 | 44.40 | 44.75 | 44.75 | 0.34% | 21 |
| Aug 13, 2026 | 44.80 | 44.85 | 44.50 | 44.60 | 44.60 | -0.45% | 9 |
| Aug 12, 2026 | 44.20 | 44.90 | 44.20 | 44.80 | 44.80 | 0.90% | 3 |
| Aug 11, 2026 | 43.95 | 44.40 | 43.80 | 44.40 | 44.40 | 1.60% | 8 |
| Aug 10, 2026 | 43.30 | 43.80 | 43.20 | 43.70 | 43.70 | -0.23% | 8 |
| Aug 7, 2026 | 43.55 | 43.80 | 43.55 | 43.80 | 43.80 | 0.11% | 1 |
| Aug 6, 2026 | 44.25 | 44.25 | 43.45 | 43.75 | 43.75 | -0.57% | 8 |
| Aug 5, 2026 | 43.70 | 44.25 | 43.40 | 44.00 | 44.00 | 0.92% | 7 |
| Aug 4, 2026 | 42.30 | 43.60 | 42.30 | 43.60 | 43.60 | 3.69% | 22 |
| Aug 3, 2026 | 42.20 | 42.50 | 41.95 | 42.05 | 42.05 | -0.36% | 7 |
| Jul 31, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | -0.82% | 2 |
| Jul 30, 2026 | 43.30 | 43.40 | 42.15 | 42.55 | 42.55 | -1.39% | 10 |
| Jul 29, 2026 | 42.75 | 43.35 | 42.75 | 43.15 | 43.15 | 0.35% | 9 |
| Jul 28, 2026 | 42.40 | 43.05 | 42.20 | 43.00 | 43.00 | 1.18% | 1,090 |
| Jul 27, 2026 | 42.20 | 42.90 | 41.50 | 42.50 | 42.50 | 1.19% | 8 |
| Jul 24, 2026 | 41.60 | 42.00 | 41.50 | 42.00 | 42.00 | 0.60% | 2 |
| Jul 23, 2026 | 43.30 | 43.60 | 41.60 | 41.75 | 41.75 | -4.13% | 2 |
| Jul 22, 2026 | 43.20 | 43.75 | 43.00 | 43.55 | 43.55 | 2.11% | 3 |
| Jul 21, 2026 | 43.80 | 43.80 | 42.65 | 42.65 | 42.65 | -2.18% | 174 |
| Jul 20, 2026 | 43.40 | 43.80 | 43.30 | 43.60 | 43.60 | 0.93% | 152 |