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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	43.9	43.9	44.1	43.7	8
February 12, 2026	44	44.25	44.25	44.4	44	73
February 11, 2026	45.75	44.4	44.4	45.75	44.4	32
February 10, 2026	47.75	48.25	48.25	48.25	47.7	9
February 09, 2026	45.5	46.9	46.9	46.9	45.5	9
February 06, 2026	45.6	45.8	45.8	45.8	45.55	8
February 05, 2026	45.8	45.9	45.9	46.3	45.8	44
February 04, 2026	46.5	45.9	45.9	47.4	45.9	65
February 03, 2026	47.8	47.2	47.2	48	47.2	7
February 02, 2026	47.7	48	48	48.1	47.7	8
January 30, 2026	47.3	47.8	47.8	48.1	47.3	36
January 29, 2026	46.4	47.55	47.55	47.55	46.4	99
January 28, 2026	45.9	45.95	45.95	45.95	45.9	3
January 27, 2026	46.25	45.95	45.95	46.25	45.7	4
January 26, 2026	46.3	45.85	45.85	46.3	45.3	24
January 23, 2026	47.1	46.6	46.9	47.2	46.4	2
January 22, 2026	47	47.4	47.4	47.45	47	11
January 21, 2026	46.95	46.4	46.4	46.95	46.4	4
January 20, 2026	47.2	46.4	46.4	47.2	46.4	3
January 19, 2026	46.85	46.85	46.85	46.85	46.85	38
January 16, 2026	45.6	44.8	44.6	46.15	44.6	11
January 15, 2026	46.5	46.05	45.95	46.6	45.5	134
January 14, 2026	46.8	46.55	46.45	46.8	46.4	9
January 13, 2026	47.3	46.65	46.65	47.3	46.5	35
January 12, 2026	46.4	46.7	46.7	46.7	45.8	269
January 09, 2026	45.4	46.1	45.65	46.1	45.4	13
January 08, 2026	45.65	45.3	45.3	45.65	45.3	200
January 07, 2026	45.8	45.55	45.55	45.8	45.5	1
January 06, 2026	44.1	44.8	44.8	44.8	44.1	21
January 05, 2026	43.2	44.3	44.3	44.3	43.2	261
January 02, 2026	42.7	42.9	42.9	42.95	42.25	18
December 31, 2025	41.4	41.9	41.9	41.9	41.4	0
December 30, 2025	40.9	41.8	41.8	41.8	40.9	54
December 29, 2025	41.05	41	41	41.4	41	17
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

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