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

42.05

-0.25(-0.59%)

Updated at May 13 12:31PM

Currency In EUR

0OA7.L Historical Return

If you invested €1000 in Assystem S.A. (0OA7.L) 10 years ago, it would be worth €2,521.01 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,939.06, while €1000 invested 1 year ago would be worth €1,060.87. This corresponds to total returns of 152.1%, 93.91%, 6.09%, respectively, with annualized returns of 9.7%, 14.15%, 6.09%.

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
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
March 03, 2026	45.4	44.25	44	45.4	43.65	5
March 02, 2026	45.4	44.65	44.65	45.4	44.45	10
February 27, 2026	45.2	45.8	45.8	45.8	44.6	9
February 26, 2026	44.4	45	45	45	44.15	11
February 25, 2026	43.8	44.5	44.5	44.5	43.8	157
February 24, 2026	43	43.35	43.35	43.35	43	3
February 23, 2026	43.8	43.1	43.1	44.15	43.1	22
February 20, 2026	43.9	44.2	44.2	44.2	43.9	11
February 19, 2026	43.6	43.75	43.75	44	43.6	10
February 18, 2026	44.4	43.8	43.8	44.4	43.8	12
February 17, 2026	41.9	43.1	43.1	43.2	41.9	4
February 16, 2026	43.5	43.15	43.15	43.65	43.15	11
February 13, 2026	43.8	43.95	43.95	43.95	43.7	8
February 12, 2026	44	44.25	44.25	44.4	44	73