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

43.20

-0.4(-0.92%)

Updated at June 03 08:00AM

Currency In EUR

0OA7.L Historical Return

If you invested €1000 in Assystem S.A. (0OA7.L) 10 years ago, it would be worth €2,448.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,913.2, while €1000 invested 1 year ago would be worth €1,059.86. This corresponds to total returns of 144.9%, 91.32%, 5.99%, respectively, with annualized returns of 9.38%, 13.94%, 5.99%.

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
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
May 07, 2026	45.8	45.5	45.5	45.8	45.3	34
May 06, 2026	46.4	46.15	46.15	46.4	46.05	761
May 05, 2026	46.1	46.25	46.25	46.55	45.8	3
April 30, 2026	45.9	45.55	45.55	46.6	45.5	8
April 29, 2026	44.7	45.4	45.4	45.4	44.25	6
April 28, 2026	44	44.65	44.65	44.7	43.6	6
April 27, 2026	45	44.35	44.35	45	44.3	8
April 24, 2026	44.7	44.95	44.95	45.25	44.7	191
April 23, 2026	43.8	44.75	44.75	45.4	43.8	5
April 22, 2026	44.8	43.75	43.75	44.8	43.75	8
April 21, 2026	45.85	45	45	46.75	45	30
April 20, 2026	46.5	45.95	45.95	46.5	45.95	33
April 17, 2026	46.1	46.35	46.35	46.4	46	67
April 16, 2026	45.85	46.1	46.1	46.2	45.85	16
April 15, 2026	45.95	45.9	45.9	46.2	45.6	17
April 14, 2026	45.6	46.4	46.4	46.5	45.4	20
April 13, 2026	44.95	45.6	45.6	45.8	44.6	25
April 10, 2026	44.85	44.5	44.5	44.85	44.5	1,801
April 09, 2026	43.8	43.95	43.95	44	43.05	63
April 08, 2026	43.4	43.45	43.45	43.8	43.4	170
April 07, 2026	41.7	42.55	42.55	42.95	41.7	15
April 02, 2026	41.3	39.8	39.8	41.3	39.8	11
April 01, 2026	40.6	41.35	40.9	41.55	40.6	2,103
March 31, 2026	40.4	40.1	40.1	40.5	40	14
March 30, 2026	39.3	39.8	39.75	39.9	39.3	9
March 27, 2026	41.15	39.7	39.5	41.15	39.5	15
March 26, 2026	40.4	40.9	40.55	40.9	40.4	9
March 25, 2026	41.2	41.3	41.2	41.35	41.2	13
March 24, 2026	41.4	40.6	40.85	41.4	40.6	6
March 23, 2026	37.6	41.8	41.8	41.8	37.5	186
March 20, 2026	40.9	40.3	40.3	40.9	40.3	119
March 19, 2026	40.9	40.75	40.9	40.9	40.6	4
March 18, 2026	41.4	41.4	41.4	41.4	41.4	4
March 17, 2026	42.55	41.9	42.4	43	41.8	5
March 16, 2026	42.05	43.1	43	43.15	41.7	3
March 13, 2026	42.4	42.4	42.4	42.75	42	34
March 12, 2026	43.05	43.3	43.3	43.35	42.4	16
March 11, 2026	42.8	43.05	42	43.7	41.55	112
March 10, 2026	44.5	43.15	43.45	44.5	42.85	25
March 09, 2026	44.6	43	43	44.6	42.8	4
March 06, 2026	44.2	43.45	43.45	44.2	43.45	4
March 05, 2026	44.4	44.4	44.4	44.4	44.4	2
March 04, 2026	44.4	44.5	44.2	44.5	43.85	7