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

Currency In EUR

0OA7.L Historical Return

If you invested €1000 in Assystem S.A. (0OA7.L) since IPO date, it would be worth €2,339.3 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 4 years ago would be worth €1,878.97, while €1000 invested 1 year ago would be worth €913.58. This corresponds to total returns of 133.93%, 87.9%, -8.64%, respectively, with annualized returns of 8.9%, 14.11%, -8.64%.

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
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
August 14, 2026	44.6	44.75	44.75	44.8	44.4	22
August 13, 2026	44.8	44.6	44.6	44.8	44.6	9
August 12, 2026	44.2	44.8	44.8	44.9	44.2	4
August 11, 2026	43.95	44.4	44.4	44.4	43.8	8
August 10, 2026	43.3	43.7	43.7	43.8	43.25	12
August 07, 2026	43.55	43.8	43.8	43.8	43.55	2
August 06, 2026	44.25	43.75	43.75	44.25	43.45	6
August 05, 2026	43.7	44	44	44.25	43.4	6
August 04, 2026	42.3	43.6	43.6	43.6	42.3	20
August 03, 2026	42.2	42.05	42.05	42.5	41.95	2
July 31, 2026	42.2	42.2	42.2	42.2	42.2	2
July 30, 2026	43.3	42.55	42.55	43.4	42.15	9
July 29, 2026	42.75	43.15	43.15	43.35	42.75	9
July 28, 2026	42.4	43	43	43.05	42.2	1,088
July 27, 2026	42.2	42.5	42.5	42.5	42.1	6
July 24, 2026	41.6	42	42	42	41.5	2
July 23, 2026	43.3	41.75	41.75	43.6	41.6	2
July 22, 2026	43.55	43.55	43.55	43.55	43.55	3
July 21, 2026	43.8	42.65	42.65	43.8	42.65	174
July 20, 2026	43.4	43.6	43.6	43.6	43.3	152
July 17, 2026	43.2	43.2	43.2	43.3	42.85	450
July 16, 2026	43.7	42.9	42.9	43.95	42.9	8
July 15, 2026	42.6	43.8	43.8	43.8	42.4	4
July 14, 2026	42.4	42.85	42.85	43	42	105
July 13, 2026	43.05	42.7	42.7	43.1	42.05	4
July 10, 2026	43.75	43.45	43.45	43.9	43.15	3
July 09, 2026	42.6	42.4	42.4	42.9	42.05	3
July 08, 2026	41.45	42.2	42.2	42.2	40.9	5
July 07, 2026	41.25	41.55	41.55	41.6	41.2	6
July 06, 2026	42.5	43	43	43	42.25	10
July 03, 2026	41.65	41.55	41.55	41.75	41.2	8
July 02, 2026	40.7	42	42	42	40.7	6
July 01, 2026	40.2	40.7	40.7	40.75	40.1	13
June 30, 2026	41.15	40.5	40.5	41.15	40.2	6
June 29, 2026	40.9	40.8	40.8	41	40.8	5
June 26, 2026	40.1	41.2	41.2	41.2	40.1	7
June 25, 2026	41	40.8	40.8	41	40.4	1,717
June 24, 2026	41.1	41	41	41.4	40.9	19
June 23, 2026	41.5	41.25	41.25	41.5	41.05	4
June 22, 2026	42.2	41.5	41.5	42.2	41.25	135
June 19, 2026	41.3	41.6	41.6	41.6	40.8	3
June 18, 2026	41.75	41	41	41.75	41	8
June 17, 2026	41.9	41.55	41.55	41.9	41.5	13
June 16, 2026	42.95	41.7	41.7	42.95	41.7	5
June 15, 2026	43.45	42.75	42.75	43.45	42.75	6
June 12, 2026	42.6	43.15	43.15	43.35	42.4	8
June 11, 2026	42.2	42.35	42.35	42.5	42.2	4
June 10, 2026	42	42.8	42.8	43	41.75	5
June 09, 2026	42.8	42.5	42.5	43.2	42.5	2
June 08, 2026	44.2	42.95	42.95	44.2	42.95	18
June 05, 2026	44.4	44.2	44.2	44.95	43.7	63
June 04, 2026	43.2	43.35	43.35	43.35	42.8	8
June 03, 2026	43.2	43.2	43.2	43.85	43.2	7
June 02, 2026	44	43.6	43.6	44.8	43.55	7
June 01, 2026	43.8	44.15	44.15	44.7	43.8	22