Education
About Us
Working with TipRanks
Follow Us
Assystem SA (GB:0OA7)
LSE:0OA7
Time Period
1Y
Events
Historical Prices
Rows:
Oct 14, 2025
41.20
41.60
40.50
40.75
40.75
-1.57%
57
0.31
Oct 13, 2025
40.60
41.40
40.50
41.40
41.40
+2.48%
23
0.13
Oct 10, 2025
41.40
41.90
40.40
40.40
40.40
-2.65%
49
0.27
Oct 09, 2025
41.55
41.90
41.35
41.50
41.50
+0.24%
13
0.07
Oct 08, 2025
41.20
41.80
41.20
41.40
41.40
-0.84%
6
0.03
Oct 07, 2025
41.75
42.25
41.40
41.75
41.75
0.00%
35
0.19
Oct 06, 2025
41.75
42.00
41.15
41.75
41.75
-0.12%
30
0.15
Oct 03, 2025
43.00
43.40
41.80
41.80
41.80
-1.42%
24
0.12
Oct 02, 2025
42.20
43.30
42.00
42.40
42.40
-0.12%
22
0.11
Oct 01, 2025
42.90
43.00
42.45
42.45
42.45
-0.59%
8
0.04
Sep 30, 2025
42.40
42.70
42.00
42.70
42.70
+0.53%
35
0.18
Sep 29, 2025
43.40
43.40
42.33
42.48
42.48
-2.02%
75
0.38
Sep 26, 2025
43.35
43.50
42.80
43.35
43.35
+1.40%
17
0.09
Sep 25, 2025
43.00
43.35
42.60
42.75
42.75
+0.59%
5,885
54.08
Sep 24, 2025
41.90
43.20
41.85
42.50
42.50
+1.07%
25
0.23
Sep 23, 2025
43.40
43.40
42.05
42.05
42.05
-2.77%
40
0.37
Sep 22, 2025
44.20
44.20
43.19
43.25
43.25
-1.82%
147
1.38
Sep 19, 2025
44.40
45.05
43.95
44.05
44.05
-0.11%
42
0.39
Sep 18, 2025
43.90
45.35
43.70
44.10
44.10
+0.23%
927
10.01
Sep 17, 2025
43.95
44.10
42.70
44.00
44.00
-4.14%
22
0.24
Sep 16, 2025
47.40
47.40
45.60
45.90
45.90
-2.55%
34
0.37
Sep 15, 2025
46.55
47.70
46.45
47.10
47.10
+0.32%
7
0.06
Sep 12, 2025
46.00
46.95
46.00
46.95
46.95
+2.51%
121
1.10
Sep 11, 2025
45.20
46.00
45.15
45.80
45.80
+2.00%
11
0.10
Sep 10, 2025
45.00
45.40
44.65
44.90
44.90
-0.55%
12
0.11
Sep 09, 2025
45.05
45.40
44.80
45.15
45.15
+0.33%
12
0.11
Sep 08, 2025
43.95
45.05
43.95
45.00
45.00
0.00%
9
0.08
Sep 05, 2025
44.20
45.00
44.20
45.00
45.00
+1.01%
57
0.49
Sep 04, 2025
44.00
45.00
43.80
44.55
44.55
+1.37%
9
0.08
Sep 03, 2025
44.50
44.50
43.95
43.95
43.95
-1.24%
63
0.55
Sep 02, 2025
45.80
46.10
44.50
44.50
44.50
-3.37%
2,040
24.60
Sep 01, 2025
45.00
46.15
44.90
46.05
46.05
+1.99%
19
0.23
Aug 29, 2025
45.55
46.00
45.00
45.15
45.15
-1.42%
19
0.23
Aug 28, 2025
46.00
46.60
45.40
45.80
45.80
-0.33%
60
0.72
Aug 27, 2025
46.00
46.60
45.80
45.95
45.95
-1.18%
55
0.65
Aug 26, 2025
47.25
47.25
45.95
46.50
46.50
-4.52%
5
0.06
Aug 22, 2025
48.30
48.60
48.15
48.60
48.60
+0.93%
4
0.05
Aug 21, 2025
48.20
48.60
48.00
48.15
48.15
+0.31%
8
0.09
Aug 20, 2025
49.00
49.00
47.50
48.00
48.00
-1.34%
69
0.79
Aug 19, 2025
48.55
49.60
48.55
48.65
48.65
+0.21%
31
0.36
Aug 18, 2025
48.40
48.55
48.00
48.55
48.55
+0.73%
21
0.24
Aug 15, 2025
48.55
48.60
48.14
48.20
48.20
-0.62%
119
1.38
Aug 14, 2025
48.20
48.60
48.00
48.50
48.50
+0.10%
218
2.55
Aug 13, 2025
48.40
48.90
48.40
48.45
48.45
+2.22%
13
0.15
Aug 12, 2025
47.50
47.80
47.20
47.40
47.40
-0.11%
18
0.21
Aug 11, 2025
48.35
48.50
47.30
47.45
47.45
-0.73%
35
0.40
Aug 08, 2025
48.10
48.30
47.75
47.80
47.80
-0.62%
8
0.09
Aug 07, 2025
47.60
48.50
47.50
48.10
48.10
+0.94%
60
0.68
Aug 06, 2025
47.20
47.80
46.85
47.65
47.65
+0.53%
108
1.23
Aug 05, 2025
46.60
47.40
46.25
47.40
47.40
+3.16%
63
0.71
Rows: