Education
About Us
Working with TipRanks
Follow Us
Assystem SA (GB:0OA7)
LSE:0OA7
Time Period
1Y
Events
Historical Prices
Rows:
Dec 15, 2025
42.00
42.80
41.30
42.70
42.70
+2.89%
10,755
65.88
Dec 12, 2025
42.60
43.35
41.50
41.50
41.50
-2.12%
7
0.04
Dec 11, 2025
42.40
42.90
42.40
42.40
42.40
-0.70%
7
0.04
Dec 10, 2025
43.40
43.80
42.70
42.70
42.70
-3.28%
57
0.35
Dec 09, 2025
44.50
44.95
44.15
44.15
44.15
+0.34%
32
0.19
Dec 08, 2025
43.65
44.00
43.40
44.00
44.00
+0.46%
12
0.07
Dec 05, 2025
43.40
43.80
43.20
43.80
43.80
+0.92%
8
0.05
Dec 04, 2025
42.85
43.40
42.85
43.40
43.40
+0.12%
11
0.07
Dec 03, 2025
43.40
43.40
43.20
43.35
43.35
+1.17%
5
0.03
Dec 02, 2025
43.40
43.40
42.70
42.85
42.85
+0.12%
18
0.11
Dec 01, 2025
42.90
42.95
42.40
42.80
42.80
+0.71%
13
0.08
Nov 28, 2025
43.00
43.00
42.50
42.50
42.50
0.00%
4
0.02
Nov 27, 2025
41.60
42.50
41.60
42.50
42.50
+1.80%
9
0.05
Nov 26, 2025
41.40
42.20
41.40
41.75
41.75
+0.12%
66
0.33
Nov 25, 2025
40.00
41.70
40.00
41.70
41.70
+4.64%
6
0.03
Nov 24, 2025
41.00
41.00
39.60
39.85
39.85
-4.55%
20
0.10
Nov 21, 2025
41.45
41.75
41.10
41.75
41.75
-0.36%
48
0.24
Nov 20, 2025
42.00
42.40
41.90
41.90
41.90
-1.18%
30
0.15
Nov 19, 2025
41.90
42.40
41.35
42.40
42.40
+1.80%
11
0.06
Nov 18, 2025
41.85
42.40
41.50
41.65
41.65
-0.60%
219
1.12
Nov 17, 2025
41.60
41.90
41.00
41.90
41.90
+1.33%
10
0.05
Nov 14, 2025
41.40
42.00
40.65
41.35
41.35
-1.43%
21
0.11
Nov 13, 2025
42.10
42.15
41.95
41.95
41.95
-0.12%
68
0.35
Nov 12, 2025
41.50
42.25
41.40
42.00
42.00
+1.94%
35
0.18
Nov 11, 2025
40.75
41.30
40.15
41.20
41.20
+2.49%
15
0.08
Nov 10, 2025
40.60
41.20
40.00
40.20
40.20
0.00%
6
0.03
Nov 07, 2025
41.00
41.20
39.85
40.20
40.20
-0.99%
39
0.20
Nov 06, 2025
41.10
41.10
40.60
40.60
40.60
-1.69%
3
0.02
Nov 05, 2025
42.00
42.00
41.25
41.30
41.30
-0.24%
49
0.25
Nov 04, 2025
43.00
43.00
41.20
41.40
41.40
-3.27%
807
4.27
Nov 03, 2025
43.95
43.95
42.80
42.80
42.80
-2.17%
89
0.47
Oct 31, 2025
43.10
43.90
43.10
43.75
43.75
+1.63%
16
0.08
Oct 30, 2025
44.00
44.30
43.05
43.05
43.05
-0.35%
12
0.06
Oct 29, 2025
42.00
44.35
41.90
43.20
43.20
+3.10%
375
2.02
Oct 28, 2025
42.15
42.40
41.65
41.90
41.90
-0.71%
25
0.13
Oct 27, 2025
42.40
42.45
41.60
42.20
42.20
0.00%
38
0.20
Oct 24, 2025
42.00
42.40
41.05
42.20
42.20
+1.69%
33
0.18
Oct 23, 2025
41.00
41.55
40.80
41.50
41.50
+1.72%
196
1.07
Oct 22, 2025
41.00
41.45
40.80
40.80
40.80
+0.49%
7
0.04
Oct 21, 2025
40.20
40.70
40.20
40.60
40.60
+0.50%
26
0.14
Oct 20, 2025
40.20
40.80
40.20
40.40
40.40
+0.50%
55
0.30
Oct 17, 2025
40.30
40.60
39.50
40.20
40.20
-0.74%
48
0.26
Oct 16, 2025
40.60
41.30
40.50
40.50
40.50
-0.98%
233
1.28
Oct 15, 2025
40.60
41.40
40.20
40.90
40.90
+0.37%
14
0.08
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
Rows: