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 €1,884.95 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,553.11, while €1000 invested 1 year ago would be worth €897.31. This corresponds to total returns of 88.5%, 55.31%, -10.27%, respectively, with annualized returns of 6.55%, 9.2%, -10.27%.

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
November 10, 2026	36.65	36.35	36.35	36.65	36.35	552
November 09, 2026	35.75	36.65	36.65	37.7	35.65	26
November 06, 2026	35	34.6	34.6	35	34.2	4
November 05, 2026	35.35	34.75	34.75	35.75	34.75	31
November 04, 2026	34	35.2	35.2	36.15	34	613
November 03, 2026	34	33.7	33.7	34	33.7	7
November 02, 2026	34.2	34.15	34.15	34.4	33.6	17
October 30, 2026	34.6	33.8	33.8	34.95	33.8	16
October 29, 2026	35.5	35.95	35.95	35.95	35.5	7
October 28, 2026	34.65	35.3	35.3	35.45	34.65	8
October 27, 2026	34	35.55	35.55	35.55	34	9
October 26, 2026	33.45	33.4	33.4	33.75	33.4	9
October 23, 2026	33.8	33.2	33.2	33.8	33	7
October 22, 2026	33.4	33.6	33.6	34.2	33.4	12
October 21, 2026	34.9	33.4	33.4	34.9	33.4	3,016
October 20, 2026	35.05	35.35	35.35	35.35	34.25	442
October 19, 2026	33.8	35.25	35.25	35.25	33.8	28
October 16, 2026	33.6	33.95	33.95	33.95	33.6	5
October 15, 2026	32	33.85	33.85	33.85	32	16
October 14, 2026	32	32.45	32.45	32.45	32	17
October 13, 2026	32.6	32.3	32.3	32.7	32.1	4
October 12, 2026	32.7	32.25	32.25	32.8	32.25	31
October 09, 2026	32	32.6	32.6	32.9	31.8	22
October 08, 2026	32.35	32.45	32.45	32.45	31.5	270
October 07, 2026	33.3	31.9	31.9	33.4	31.75	23
October 06, 2026	32.9	34.3	34.3	34.3	32.9	18
October 05, 2026	34.25	32.75	32.75	34.55	32.5	38
October 02, 2026	36.6	34.35	34.35	36.6	34.35	58
October 01, 2026	37	36.65	36.65	37.2	36.5	5
September 30, 2026	38.6	36.85	36.85	38.6	36.85	4
September 29, 2026	39.4	38.8	38.8	39.4	38.4	171
September 28, 2026	39.8	39.75	39.75	40	39.6	6
September 25, 2026	38.8	39.8	39.8	39.8	38.75	6
September 24, 2026	39.05	38.95	38.95	39.05	38.95	3
September 23, 2026	40.8	40.2	40.2	40.8	40.2	5
September 22, 2026	40.8	40.4	40.4	40.9	40.4	4
September 21, 2026	40.5	40.55	40.55	40.7	40.4	7
September 18, 2026	40.85	40.8	40.8	41.1	40.8	3
September 17, 2026	40.2	40.65	40.65	40.8	40.2	5
September 16, 2026	40.55	40.3	40.3	40.8	40.3	23
September 15, 2026	40.8	40.55	40.55	40.8	40.55	6
September 11, 2026	40.4	40.35	40.35	40.4	39.95	4
September 10, 2026	40	40.35	40.35	40.6	40	4
September 09, 2026	41.2	40.2	40.2	41.2	40.2	5
September 08, 2026	41.5	41.3	41.3	41.75	41.2	6
September 07, 2026	42.6	41.45	41.45	42.8	41.45	8
September 04, 2026	43.2	42.3	42.3	43.2	42.3	8
September 03, 2026	43.1	43.1	43.1	43.1	43.1	4
September 02, 2026	43.6	43.2	43.2	43.6	43	8
September 01, 2026	43.55	43.8	43.8	43.8	43.5	43
August 28, 2026	44.9	44.75	44.75	45	44.75	3
August 27, 2026	44.2	44.1	44.1	44.2	43.6	4,008
August 26, 2026	44.15	44.3	44.3	44.3	44.15	4
August 25, 2026	44.2	44.05	44.05	44.4	44	3
August 24, 2026	44.6	44	44	44.6	44	6
August 21, 2026	44.55	44.4	44.4	44.8	44.4	5
August 20, 2026	44.4	44.5	44.5	44.8	44.4	3
August 19, 2026	44.85	44.85	44.85	44.85	44.85	2
August 18, 2026	44.8	44.9	44.9	44.95	44.8	3
August 17, 2026	44.6	44.9	44.9	44.9	44.6	6