Assystem S.A. (0OA7.L) LSE

Currency In EUR

0OA7.L Historical Return

If you invested €1000 in Assystem S.A. (0OA7.L) 10 years ago, it would be worth €2,312.33 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,768.65, while €1000 invested 1 year ago would be worth €918.39. This corresponds to total returns of 131.23%, 76.87%, -8.16%, respectively, with annualized returns of 8.76%, 12.17%, -8.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0OA7.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	42.2	42.2	42.2	42.2	42.2	2
July 30, 2026	43.3	42.55	42.55	43.4	42.15	9
July 29, 2026	42.75	43.15	43.15	43.35	42.75	9
July 28, 2026	42.4	43	43	43.05	42.2	1,088
July 27, 2026	42.2	42.5	42.5	42.5	42.1	6
July 24, 2026	41.6	42	42	42	41.5	2
July 23, 2026	43.3	41.75	41.75	43.6	41.6	2
July 22, 2026	43.55	43.55	43.55	43.55	43.55	3
July 21, 2026	43.8	42.65	42.65	43.8	42.65	174
July 20, 2026	43.4	43.6	43.6	43.6	43.3	152
July 17, 2026	43.2	43.2	43.2	43.3	42.85	450
July 16, 2026	43.7	42.9	42.9	43.95	42.9	8
July 15, 2026	42.6	43.8	43.8	43.8	42.4	4
July 14, 2026	42.4	42.85	42.85	43	42	105
July 13, 2026	43.05	42.7	42.7	43.1	42.05	4
July 10, 2026	43.75	43.45	43.45	43.9	43.15	3
July 09, 2026	42.6	42.4	42.4	42.9	42.05	3
July 08, 2026	41.45	42.2	42.2	42.2	40.9	5
July 07, 2026	41.25	41.55	41.55	41.6	41.2	6
July 06, 2026	42.5	43	43	43	42.25	10
July 03, 2026	41.65	41.55	41.55	41.75	41.2	8
July 02, 2026	40.7	42	42	42	40.7	6
July 01, 2026	40.2	40.7	40.7	40.75	40.1	13
June 30, 2026	41.15	40.5	40.5	41.15	40.2	6
June 29, 2026	40.9	40.8	40.8	41	40.8	5
June 26, 2026	40.1	41.2	41.2	41.2	40.1	7
June 25, 2026	41	40.8	40.8	41	40.4	1,717
June 24, 2026	41.1	41	41	41.4	40.9	19
June 23, 2026	41.5	41.25	41.25	41.5	41.05	4
June 22, 2026	42.2	41.5	41.5	42.2	41.25	135
June 19, 2026	41.3	41.6	41.6	41.6	40.8	3
June 18, 2026	41.75	41	41	41.75	41	8
June 17, 2026	41.9	41.55	41.55	41.9	41.5	13
June 16, 2026	42.95	41.7	41.7	42.95	41.7	5
June 15, 2026	43.45	42.75	42.75	43.45	42.75	6
June 12, 2026	42.6	43.15	43.15	43.35	42.4	8
June 11, 2026	42.2	42.35	42.35	42.5	42.2	4
June 10, 2026	42	42.8	42.8	43	41.75	5
June 09, 2026	42.8	42.5	42.5	43.2	42.5	2
June 08, 2026	44.2	42.95	42.95	44.2	42.95	18
June 05, 2026	44.4	44.2	44.2	44.95	43.7	63
June 04, 2026	43.2	43.35	43.35	43.35	42.8	8
June 03, 2026	43.2	43.2	43.2	43.85	43.2	7
June 02, 2026	44	43.6	43.6	44.8	43.55	7
June 01, 2026	43.8	44.15	44.15	44.7	43.8	22
May 29, 2026	43.7	44.75	44.75	45.1	43.6	5
May 28, 2026	43.15	43.4	43.4	43.8	43.15	7
May 27, 2026	43.4	43.2	43.2	44.7	43.2	1,647
May 26, 2026	43.9	43.3	43.3	43.9	43.2	9
May 22, 2026	42.5	43.5	43.5	43.5	42.5	10
May 21, 2026	41.6	42.15	42.15	42.4	41.6	9
May 20, 2026	42.1	42.4	42.4	43	41.6	6
May 19, 2026	41.5	42.5	42.5	42.95	41.5	200
May 18, 2026	41.6	42	42	42	41.6	3
May 15, 2026	41.8	41.4	41.4	41.8	41.25	6
May 14, 2026	42	41.65	41.65	42.2	41.65	5
May 13, 2026	42	42.1	42.1	42.1	41.9	12
May 12, 2026	43.3	42.3	42.3	43.4	42.3	11
May 11, 2026	45	42.9	42.9	45	42.9	35
May 08, 2026	45.2	44.3	44.3	45.2	44.3	6