Assystem SA ASY
EURONEXT · France · Industrial Services
€36.00-0.70 (-1.91%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €36.00 | -1.91% | €36.95 | €37.20 | €35.90 | 3.28K |
| 2026-09-30 | €36.70 | -4.30% | €38.60 | €38.60 | €36.60 | 7.27K |
| 2026-09-29 | €38.35 | -2.66% | €39.40 | €39.40 | €38.25 | 5.81K |
| 2026-09-28 | €39.40 | -1.01% | €39.75 | €39.90 | €39.40 | 1.29K |
| 2026-09-25 | €39.80 | +2.71% | €38.70 | €40.10 | €38.60 | 2.11K |
| 2026-09-24 | €38.75 | -3.97% | €40.05 | €40.50 | €38.75 | 4.37K |
| 2026-09-23 | €40.35 | -0.98% | €40.70 | €40.75 | €40.00 | 1.81K |
| 2026-09-22 | €40.75 | +0.12% | €40.70 | €40.90 | €40.40 | 35.92K |
| 2026-09-21 | €40.70 | +0.49% | €40.50 | €40.80 | €40.50 | 805 |
| 2026-09-18 | €40.50 | -1.46% | €40.70 | €41.00 | €40.50 | 2.23K |
| 2026-09-17 | €41.10 | +2.75% | €40.00 | €41.10 | €40.00 | 4.58K |
| 2026-09-16 | €40.00 | -1.11% | €40.40 | €40.80 | €40.00 | 2.11K |
| 2026-09-15 | €40.45 | -0.86% | €40.80 | €40.80 | €40.25 | 1.54K |
| 2026-09-14 | €40.80 | 0.00% | €40.80 | €40.80 | €40.30 | 2.83K |
| 2026-09-11 | €40.80 | +0.49% | €40.40 | €40.80 | €39.75 | 8.75K |
| 2026-09-10 | €40.60 | +1.25% | €40.10 | €40.60 | €40.00 | 1.67K |
| 2026-09-09 | €40.10 | -2.20% | €41.20 | €41.20 | €40.05 | 1.49K |
| 2026-09-08 | €41.00 | -0.97% | €41.20 | €41.35 | €40.50 | 2.37K |
| 2026-09-07 | €41.40 | -3.27% | €42.70 | €42.70 | €40.65 | 5.68K |
| 2026-09-04 | €42.80 | -0.58% | €43.00 | €43.00 | €42.35 | 1.35K |
| 2026-09-03 | €43.05 | -0.81% | €43.20 | €43.25 | €42.80 | 684 |
| 2026-09-02 | €43.40 | -0.69% | €43.60 | €43.60 | €43.00 | 1.28K |
| 2026-09-01 | €43.70 | 0.00% | €43.40 | €43.70 | €43.40 | 2.10K |
| 2026-08-31 | €43.70 | -1.58% | €44.00 | €44.20 | €43.70 | 2.64K |
| 2026-08-28 | €44.40 | -1.11% | €44.80 | €44.95 | €44.40 | 1.33K |
| 2026-08-27 | €44.90 | +1.81% | €44.00 | €44.90 | €43.70 | 2.01K |
| 2026-08-26 | €44.10 | -0.11% | €44.20 | €44.35 | €43.95 | 1.61K |
| 2026-08-25 | €44.15 | -0.11% | €44.25 | €44.60 | €44.00 | 1.92K |
| 2026-08-24 | €44.20 | -0.90% | €44.40 | €44.40 | €44.00 | 2.44K |
| 2026-08-21 | €44.60 | +0.22% | €44.40 | €44.80 | €44.20 | 1.73K |
| 2026-08-20 | €44.50 | -0.11% | €44.60 | €44.80 | €44.05 | 1.16K |
| 2026-08-19 | €44.55 | -1.00% | €44.80 | €45.15 | €44.20 | 1.84K |
| 2026-08-18 | €45.00 | +0.22% | €44.90 | €45.10 | €44.70 | 3.59K |
| 2026-08-17 | €44.90 | 0.00% | €44.60 | €44.95 | €44.60 | 1.47K |
| 2026-08-14 | €44.90 | +0.67% | €44.60 | €44.95 | €44.40 | 1.34K |
| 2026-08-13 | €44.60 | 0.00% | €44.80 | €44.90 | €44.60 | 1.64K |
| 2026-08-12 | €44.60 | +1.13% | €44.20 | €44.90 | €44.15 | 1.56K |
| 2026-08-11 | €44.10 | +0.46% | €43.95 | €44.40 | €43.80 | 1.23K |
| 2026-08-10 | €43.90 | +1.39% | €43.30 | €44.00 | €43.20 | 1.46K |
| 2026-08-07 | €43.30 | +0.23% | €43.60 | €43.80 | €43.20 | 844 |
| 2026-08-06 | €43.20 | -0.69% | €44.00 | €44.20 | €43.20 | 1.18K |
| 2026-08-05 | €43.50 | -0.11% | €43.40 | €44.25 | €43.40 | 1.52K |
| 2026-08-04 | €43.55 | +2.96% | €42.50 | €43.85 | €42.50 | 6.24K |
| 2026-08-03 | €42.30 | +0.71% | €42.00 | €42.50 | €41.70 | 837 |
| 2026-07-31 | €42.00 | +1.20% | €41.55 | €42.25 | €41.55 | 3.02K |
| 2026-07-30 | €41.50 | -3.94% | €43.40 | €43.40 | €41.50 | 2.37K |
| 2026-07-29 | €43.20 | +0.47% | €42.75 | €44.10 | €42.75 | 2.56K |
| 2026-07-28 | €43.00 | +1.42% | €42.40 | €43.20 | €42.20 | 7.18K |
| 2026-07-27 | €42.40 | +1.07% | €41.95 | €42.90 | €41.60 | 3.52K |
| 2026-07-24 | €41.95 | +1.08% | €41.60 | €42.20 | €41.55 | 3.45K |
| 2026-07-23 | €41.50 | -4.82% | €43.30 | €43.30 | €41.30 | 6.98K |
| 2026-07-22 | €43.60 | +1.63% | €43.00 | €44.25 | €43.00 | 7.57K |
| 2026-07-21 | €42.90 | -0.69% | €43.80 | €43.80 | €42.35 | 8.41K |
| 2026-07-20 | €43.20 | +0.47% | €42.80 | €43.75 | €42.80 | 2.81K |
| 2026-07-17 | €43.00 | -1.49% | €43.70 | €43.70 | €42.65 | 2.30K |
| 2026-07-16 | €43.65 | -0.34% | €43.95 | €43.95 | €42.20 | 2.58K |
| 2026-07-15 | €43.80 | +2.46% | €42.40 | €43.80 | €42.40 | 2.36K |
| 2026-07-14 | €42.75 | +1.18% | €42.40 | €42.85 | €42.05 | 2.74K |
| 2026-07-13 | €42.25 | -2.20% | €43.10 | €43.10 | €41.95 | 3.34K |
| 2026-07-10 | €43.20 | -1.59% | €43.25 | €43.85 | €42.70 | 2.01K |
| 2026-07-09 | €43.90 | +3.05% | €42.15 | €43.90 | €42.15 | 5.67K |
| 2026-07-08 | €42.60 | +3.15% | €41.45 | €42.60 | €40.70 | 6.16K |
| 2026-07-07 | €41.30 | -2.25% | €41.25 | €41.60 | €41.00 | 937 |
| 2026-07-06 | €42.25 | -0.12% | €42.45 | €43.00 | €42.20 | 2.42K |
| 2026-07-03 | €42.30 | +3.17% | €41.60 | €42.65 | €41.30 | 2.88K |
| 2026-07-02 | €41.00 | +0.74% | €40.65 | €41.95 | €40.35 | 1.95K |
| 2026-07-01 | €40.70 | +1.50% | €40.10 | €40.75 | €40.00 | 2.02K |
| 2026-06-30 | €40.10 | -2.55% | €41.00 | €41.15 | €39.80 | 5.26K |
| 2026-06-29 | €41.15 | +1.35% | €41.00 | €41.55 | €40.70 | 1.43K |
| 2026-06-26 | €40.60 | +1.25% | €40.10 | €41.20 | €40.00 | 2.23K |
| 2026-06-25 | €40.10 | -1.72% | €40.90 | €41.00 | €40.10 | 3.69K |
| 2026-06-24 | €40.80 | -1.45% | €41.10 | €41.40 | €40.60 | 1.84K |
| 2026-06-23 | €41.40 | -0.24% | €41.20 | €41.40 | €40.95 | 947 |
| 2026-06-22 | €41.50 | -0.84% | €42.20 | €42.20 | €41.00 | 1.39K |
| 2026-06-19 | €41.85 | +2.57% | €41.30 | €42.15 | €41.20 | 1.68K |
| 2026-06-18 | €40.80 | -1.92% | €41.80 | €41.80 | €40.80 | 3.50K |
| 2026-06-17 | €41.60 | -0.60% | €41.90 | €42.15 | €41.45 | 1.31K |
| 2026-06-16 | €41.85 | -2.33% | €42.60 | €42.95 | €40.85 | 5.60K |
| 2026-06-15 | €42.85 | -1.27% | €43.65 | €43.85 | €42.65 | 3.36K |
| 2026-06-12 | €43.40 | +1.88% | €42.60 | €43.40 | €42.60 | 1.75K |
| 2026-06-11 | €42.60 | +0.24% | €42.50 | €42.80 | €41.80 | 1.58K |
| 2026-06-10 | €42.50 | +0.95% | €42.00 | €43.00 | €41.80 | 2.43K |
| 2026-06-09 | €42.10 | -3.00% | €43.20 | €43.20 | €42.00 | 1.74K |
| 2026-06-08 | €43.40 | -1.70% | €44.15 | €44.15 | €42.80 | 1.70K |
| 2026-06-05 | €44.15 | -0.45% | €44.35 | €45.05 | €44.00 | 2.76K |
| 2026-06-04 | €44.35 | +3.62% | €42.80 | €44.35 | €42.80 | 2.21K |
| 2026-06-03 | €42.80 | -0.47% | €43.00 | €43.80 | €42.80 | 3.74K |
| 2026-06-02 | €43.00 | -2.27% | €44.40 | €44.70 | €43.00 | 2.50K |
| 2026-06-01 | €44.00 | +1.15% | €43.50 | €44.70 | €43.50 | 3.98K |
| 2026-05-29 | €43.50 | -0.57% | €43.75 | €45.30 | €43.45 | 13.90K |