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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	48.2	48.5	48.5	48.6	48	218
August 13, 2025	48.4	48.45	48.45	48.9	48.4	13
August 12, 2025	47.5	47.4	47.4	47.8	47.2	18
August 11, 2025	48.35	47.45	47.45	48.5	47.3	35
August 08, 2025	48.1	47.8	47.8	48.3	47.75	8
August 07, 2025	47.6	48.1	48.1	48.5	47.5	60
August 06, 2025	47.2	47.65	47.65	47.8	46.85	108
August 05, 2025	46.6	47.4	47.4	47.4	46.25	63
August 04, 2025	47	45.95	45.95	47.5	45.95	10
August 01, 2025	48.5	47.6	47.6	48.5	47.4	148
July 31, 2025	48.4	48.7	48.7	48.75	48.4	101
July 30, 2025	48.2	48.6	48.6	48.65	48	10
July 29, 2025	48.25	48.2	48.2	48.9	48	29
July 28, 2025	48.65	48	48	48.73	47.65	62
July 25, 2025	48	48.05	48.05	48.95	47.55	42
July 24, 2025	44.5	45.6	45.6	45.7	44.35	73
July 23, 2025	43.8	44.3	44.3	44.45	43.6	31
July 22, 2025	43.6	43.75	43.75	44.1	43.6	62
July 21, 2025	43.9	43.7	43.7	44.3	43.7	87
July 18, 2025	44.25	44.2	44.2	44.25	43.75	2
July 17, 2025	43.4	43.75	43.75	43.85	43.4	26
July 16, 2025	43.95	43.3	43.3	44.6	43.3	39
July 15, 2025	43.1	44.05	44.05	44.4	42.9	14
July 14, 2025	43	42.85	42.85	43.25	42.45	64
July 11, 2025	42.5	43.05	43.05	43.05	42.35	120
July 10, 2025	42.8	42.25	42.25	43.1	42.25	121
July 09, 2025	41.6	43	43	43	41.6	4
July 08, 2025	40.9	42	42	42.2	40.9	813
July 07, 2025	42.35	42.25	41.25	42.6	42	12
July 04, 2025	42.35	42.35	41.35	42.4	42.15	2
July 03, 2025	42.15	42.25	41.25	42.65	42.15	46
July 02, 2025	41.45	41.95	40.96	41.95	41.1	9
July 01, 2025	42.1	41.25	40.27	42.1	41.25	69
June 30, 2025	41.75	42	42	42.4	41.7	69
June 27, 2025	40.9	41.85	41.85	42.3	40.9	276
June 26, 2025	41	41.05	41.05	41.1	40.1	16
June 25, 2025	40.7	40.85	40.85	41	40.7	11
June 24, 2025	40.9	41	41	41.05	40.6	57
June 23, 2025	40.65	40.9	40.9	40.9	40.3	65
June 20, 2025	40.75	40.8	40.8	41.05	40.4	9
June 19, 2025	41.55	40.75	40.75	41.55	40.65	57
June 18, 2025	42.1	41.25	41.25	42.3	41.25	28
June 17, 2025	41.5	42.2	42.2	42.8	41.45	1,074
June 16, 2025	41.15	41.85	41.85	42.6	41	117

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