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

41.50

-0.3(-0.72%)

Updated at December 24 08:16AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	41.6	41.5	41.5	41.6	41.5	3
December 23, 2025	41.6	42	42	42	41.6	4
December 22, 2025	41.6	41	41	41.6	41	14
December 19, 2025	41.8	41.6	41.6	42	41.6	4
December 18, 2025	42.15	41.8	41.8	42.15	41.65	2
December 17, 2025	43	43.2	43.2	43.2	43	8
December 16, 2025	42.4	42.9	42.9	43.2	42.4	2
December 15, 2025	42	42.7	42.7	42.8	41.3	10,755
December 12, 2025	43.05	41.5	41.5	43.05	41.5	7
December 11, 2025	42.4	42.4	42.4	42.4	42.4	7
December 10, 2025	43.2	42.95	42.95	43.2	42.95	57
December 09, 2025	44.5	44.15	44.15	44.95	44.15	39
December 08, 2025	43.65	43.8	43.8	43.8	43.65	12
December 05, 2025	43.4	43.8	43.8	43.8	43.4	5
December 04, 2025	42.85	43.4	43.4	43.4	42.85	11
December 03, 2025	43.4	43.35	43.35	43.4	43.2	5
December 02, 2025	43.4	42.85	42.85	43.4	42.7	18
December 01, 2025	42.9	42.8	42.8	42.95	42.4	13
November 28, 2025	43	42.5	42.5	43	42.5	4
November 27, 2025	41.6	42.5	42.5	42.5	41.6	9
November 26, 2025	41.4	41.75	41.7	42.2	41.4	66
November 25, 2025	40.8	41.5	41.5	41.5	40.8	6
November 24, 2025	41	39.85	39.6	41	39.6	20
November 21, 2025	41.45	41.75	41.45	41.75	41.1	47
November 20, 2025	42	42	42	42.2	42	30
November 19, 2025	41.9	42.4	42.4	42.4	41.9	12
November 18, 2025	41.85	41.65	41.85	42.4	41.5	229
November 17, 2025	41	41.9	41.9	41.9	41	10
November 14, 2025	42	41.25	41.25	42	41	21
November 13, 2025	42.1	42.1	42.1	42.1	42.1	68
November 12, 2025	41.5	41.65	41.65	42.05	41.5	35
November 11, 2025	40.9	40.9	40.9	40.9	40.9	15
November 10, 2025	40.6	40.6	40.6	40.6	40.6	6
November 07, 2025	41	40.2	40.35	41.2	39.85	38
November 06, 2025	40.6	40.6	40.6	40.6	40.6	3
November 05, 2025	41.4	41.3	41.3	41.5	41.3	49
November 04, 2025	42.8	41.4	41.4	42.8	41.2	807
November 03, 2025	43.95	42.8	42.8	43.95	42.8	89
October 31, 2025	43.35	43.75	43.75	43.9	43.35	16
October 30, 2025	44	43.05	43.05	44.3	43.05	12
October 29, 2025	42	43.2	43.2	44.35	41.9	373
October 28, 2025	42.15	41.9	41.9	42.4	41.65	25
October 27, 2025	42.4	42.2	42.2	42.45	41.6	38
October 24, 2025	42	42.2	42.1	42.4	41.05	33
October 23, 2025	41	41.5	41.5	41.55	41	285
October 22, 2025	41.15	41	41	41.15	41	7
October 21, 2025	40.2	40.4	40.4	40.6	40.2	26
October 20, 2025	40.2	40.4	40.4	40.8	40.2	67
October 17, 2025	40.6	40.2	40.2	40.6	39.5	48
October 16, 2025	40.6	40.5	40.5	41.3	40.5	233
October 15, 2025	40.6	41	41	41	40.2	14
October 14, 2025	41.2	40.5	40.5	41.2	40.5	57
October 13, 2025	40.6	41.4	41.4	41.4	40.5	23
October 10, 2025	41.4	40.4	40.4	41.9	40.4	49
October 09, 2025	41.55	41.5	41.5	41.9	41.5	13
October 08, 2025	41.6	41.4	41.4	41.75	41.2	6
October 07, 2025	41.4	41.6	41.6	42.25	41.4	35
October 06, 2025	41.75	41.75	41.45	42	41.15	20
October 03, 2025	43	41.8	41.8	43.4	41.8	24
October 02, 2025	42.2	43	43	43.3	42	23