Assystem S.A. - 0OA7.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	42.95	42.45	42.45	43	42.45	10
September 30, 2025	42.7	42.7	42.7	42.7	42	34
September 29, 2025	43.4	42.48	42.48	43.4	42.33	75
September 26, 2025	43.35	43.35	43.25	43.5	42.8	17
September 25, 2025	43	42.9	42.9	43.25	42.8	5,888
September 24, 2025	41.9	42.9	42.9	42.9	41.85	25
September 23, 2025	43.4	42.05	42.05	43.4	42.05	40
September 22, 2025	44.2	43.19	43.19	44.2	43.19	147
September 19, 2025	43.95	44.05	44.05	44.8	43.95	55
September 18, 2025	43.9	44.1	44.1	45.35	43.7	925
September 17, 2025	43.2	44.1	44.1	44.1	43.2	22
September 16, 2025	47.4	45.9	45.9	47.4	45.9	35
September 15, 2025	46.55	46.6	46.6	46.7	46.55	7
September 12, 2025	46	46.95	46.95	46.95	46	121
September 11, 2025	45.2	45.75	45.75	46	45.15	11
September 10, 2025	45.25	44.65	44.65	45.25	44.65	12
September 09, 2025	45.05	45.15	45.15	45.4	44.8	11
September 08, 2025	43.95	45	43.95	45.05	43.95	5
September 05, 2025	44.65	45	45	45	44.6	57
September 04, 2025	44	44.55	44.8	45	43.8	9
September 03, 2025	44.5	44.05	44.05	44.5	44.05	63
September 02, 2025	46.1	44.5	44.5	46.1	44.5	2,040
September 01, 2025	45	46.05	46.05	46.15	44.9	19
August 29, 2025	45.55	45.15	45.15	46	45	19
August 28, 2025	46	45.8	45.8	46.6	45.4	56
August 27, 2025	46	45.8	45.8	46.6	45.8	64
August 26, 2025	47.25	46.5	46.5	47.25	45.95	5
August 22, 2025	48.3	48.6	48.6	48.6	48.15	4
August 21, 2025	48.2	48.15	48.15	48.6	48	8
August 20, 2025	49	48	48	49	47.5	69
August 19, 2025	48.55	48.65	48.65	49.6	48.55	31
August 18, 2025	48.4	48.55	48.55	48.55	48	19
August 15, 2025	48.55	48.2	48.2	48.6	48.14	119

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