Assystem S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	33.600	33.800	33.000	33.600	33.600	3,764
2026-10-22	33.400	34.200	33.200	33.750	33.750	5,688
2026-10-21	34.600	34.700	33.300	33.450	33.450	6,352
2026-10-20	35.050	35.300	34.000	34.950	34.950	6,523
2026-10-19	34.000	35.800	34.000	35.800	35.800	6,075
2026-10-16	34.000	34.150	33.000	33.850	33.850	3,593
2026-10-15	32.000	34.550	31.750	34.500	34.500	5,938
2026-10-14	32.000	32.400	31.600	32.000	32.000	10,735
2026-10-13	32.600	32.700	32.000	32.050	32.050	4,509
2026-10-12	32.600	32.750	32.200	32.500	32.500	10,156
2026-10-09	32.000	33.000	32.000	32.550	32.550	6,931
2026-10-08	32.350	32.550	31.500	32.000	32.000	12,313
2026-10-07	33.200	34.000	31.450	31.650	31.650	13,338
2026-10-06	33.200	34.300	32.550	33.250	33.250	10,124
2026-10-05	34.150	34.400	32.300	32.450	32.450	14,077
2026-10-02	36.000	36.000	34.000	34.000	34.000	5,678
2026-10-01	36.950	37.200	35.900	36.000	36.000	3,281
2026-09-30	38.600	38.600	36.600	36.700	36.700	7,265
2026-09-29	39.400	39.400	38.250	38.350	38.350	5,806
2026-09-28	39.750	39.900	39.400	39.400	39.400	1,289
2026-09-25	38.700	40.100	38.600	39.800	39.800	2,110
2026-09-24	40.050	40.500	38.750	38.750	38.750	4,370

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.