Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

Assystem S.A. (0OA7.L)

32.56

-1.44

(-4.25%)

At close: April 4 at 4:47:01 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	33.65	34.05	32.05	32.56	32.56	352
Apr 3, 2025	33.25	34.25	33.25	34.00	34.00	21
Apr 2, 2025	32.90	33.00	32.65	32.85	32.85	182
Apr 1, 2025	32.00	33.00	32.00	32.64	32.64	234
Mar 31, 2025	32.65	32.65	31.65	31.72	31.72	102
Mar 28, 2025	32.50	33.55	32.50	32.85	32.85	9
Mar 27, 2025	32.45	32.45	31.70	31.85	31.85	403
Mar 26, 2025	32.85	33.15	32.84	32.84	32.84	136
Mar 25, 2025	33.00	33.00	32.40	32.51	32.51	419
Mar 24, 2025	35.05	35.50	33.05	33.05	33.05	35
Mar 21, 2025	36.00	36.05	35.15	35.15	35.15	133
Mar 20, 2025	38.10	38.10	35.85	35.90	35.90	1,174
Mar 19, 2025	39.85	39.85	36.85	37.93	37.93	824
Mar 18, 2025	41.55	41.55	41.00	41.47	41.47	122
Mar 17, 2025	40.00	40.40	39.65	39.95	39.95	116
Mar 14, 2025	39.40	39.90	39.40	39.80	39.80	61
Mar 13, 2025	39.65	39.75	39.65	39.75	39.75	35
Mar 12, 2025	40.20	40.55	40.20	40.47	40.47	99
Mar 11, 2025	41.45	41.60	41.45	41.50	41.50	27
Mar 10, 2025	41.00	42.05	41.00	41.85	41.85	8
Mar 7, 2025	41.60	41.60	40.75	40.85	40.85	399
Mar 6, 2025	41.05	41.65	40.75	41.65	41.65	15
Mar 5, 2025	40.00	41.80	39.90	40.65	40.65	330
Mar 4, 2025	39.90	40.75	39.55	39.55	39.55	6
Mar 3, 2025	41.20	41.95	40.40	40.40	40.40	33
Feb 28, 2025	39.65	40.60	39.60	40.60	40.60	204
Feb 27, 2025	39.90	39.90	39.00	39.60	39.60	17
Feb 26, 2025	39.85	40.15	39.80	39.90	39.90	46
Feb 25, 2025	40.30	40.60	40.00	40.00	40.00	232
Feb 24, 2025	40.80	41.05	40.60	41.05	41.05	22
Feb 21, 2025	40.80	40.80	40.80	40.80	40.80	1
Feb 20, 2025	41.20	41.25	40.60	40.75	40.75	3
Feb 19, 2025	43.20	43.20	41.00	41.45	41.45	261
Feb 18, 2025	42.50	43.10	42.15	42.85	42.85	72
Feb 17, 2025	43.30	43.45	42.20	42.20	42.20	25
Feb 14, 2025	43.25	43.80	43.00	43.00	43.00	4
Feb 13, 2025	41.75	43.30	41.45	42.95	42.95	89
Feb 12, 2025	39.90	41.70	39.85	40.90	40.90	45
Feb 11, 2025	39.70	39.85	39.25	39.55	39.55	17
Feb 10, 2025	39.90	40.55	39.75	39.75	39.75	24
Feb 7, 2025	38.90	40.55	38.90	39.70	39.70	21
Feb 6, 2025	39.00	39.00	38.75	38.80	38.80	53
Feb 5, 2025	39.60	39.60	38.90	38.90	38.90	14
Feb 4, 2025	39.20	39.60	39.20	39.60	39.60	6
Feb 3, 2025	38.25	38.60	37.50	38.60	38.60	6
Jan 31, 2025	37.90	38.80	37.90	38.80	38.80	111
Jan 30, 2025	37.60	37.60	37.35	37.40	37.40	397
Jan 29, 2025	37.50	37.50	37.50	37.50	37.50	1
Jan 28, 2025	36.85	37.50	36.85	37.30	37.30	80
Jan 27, 2025	36.00	36.65	36.00	36.55	36.55	487
Jan 24, 2025	36.50	36.55	36.15	36.30	36.30	237
Jan 23, 2025	36.70	36.95	36.35	36.65	36.65	577
Jan 22, 2025	36.75	36.85	36.25	36.25	36.25	466
Jan 21, 2025	36.75	37.40	36.50	36.50	36.50	39
Jan 20, 2025	37.50	37.50	36.85	36.85	36.85	56
Jan 17, 2025	37.40	37.85	37.40	37.85	37.85	69
Jan 16, 2025	36.20	37.90	36.20	37.50	37.50	22
Jan 15, 2025	37.45	37.70	34.20	35.60	35.60	266
Jan 14, 2025	39.90	39.95	38.20	38.20	38.20	15
Jan 13, 2025	41.90	41.90	39.80	39.80	39.80	2
Jan 10, 2025	43.30	43.30	42.00	42.15	42.15	43
Jan 9, 2025	44.35	44.35	44.35	44.35	44.35	-
Jan 8, 2025	43.70	44.05	43.50	43.50	43.50	753
Jan 7, 2025	44.50	44.50	44.10	44.10	44.10	44
Jan 6, 2025	45.00	45.25	44.15	44.40	44.40	89
Jan 3, 2025	44.00	45.35	44.00	45.05	45.05	18
Jan 2, 2025	45.65	45.65	44.80	44.90	44.90	41
Dec 31, 2024	43.05	47.55	43.05	47.55	47.55	53
Dec 30, 2024	42.00	42.40	42.00	42.40	42.40	363
Dec 27, 2024	41.05	41.20	41.05	41.20	41.20	-
Dec 24, 2024	40.95	41.30	40.95	41.30	41.30	17
Dec 23, 2024	39.95	39.95	39.30	39.45	39.45	338
Dec 19, 2024	40.00	40.55	40.00	40.55	40.55	33
Dec 18, 2024	39.20	41.20	39.00	41.20	41.20	14
Dec 17, 2024	39.30	39.42	38.70	39.40	39.40	129
Dec 16, 2024	40.85	40.85	39.00	39.35	39.35	70
Dec 13, 2024	39.80	42.45	39.60	41.10	41.10	326
Dec 12, 2024	39.15	39.70	38.95	39.70	39.70	838
Dec 11, 2024	38.20	38.65	38.20	38.65	38.65	1
Dec 10, 2024	37.60	37.60	37.60	37.60	37.60	4
Dec 9, 2024	37.40	38.75	36.90	38.75	38.75	84
Dec 6, 2024	37.00	37.00	36.40	36.70	36.70	245
Dec 5, 2024	35.90	35.90	35.65	35.90	35.90	74
Dec 4, 2024	35.95	35.95	35.75	35.75	35.75	1
Dec 3, 2024	35.30	35.30	34.75	35.15	35.15	236
Dec 2, 2024	37.30	37.30	35.65	35.75	35.75	18
Nov 29, 2024	37.85	37.85	37.50	37.50	37.50	24
Nov 28, 2024	37.10	37.70	37.10	37.60	37.60	1,256
Nov 27, 2024	37.75	38.00	36.60	36.60	36.60	46
Nov 26, 2024	35.30	37.30	35.30	37.30	37.30	248
Nov 25, 2024	35.85	35.85	35.35	35.43	35.43	473
Nov 22, 2024	34.80	35.55	34.80	35.55	35.55	71
Nov 21, 2024	34.90	34.90	34.75	34.75	34.75	220
Nov 20, 2024	35.65	35.65	34.70	35.00	35.00	264
Nov 19, 2024	35.70	35.70	34.45	34.95	34.95	504
Nov 18, 2024	36.50	36.60	35.75	35.75	35.75	319
Nov 15, 2024	37.40	37.40	35.70	35.90	35.90	700
Nov 14, 2024	37.20	37.60	37.20	37.55	37.55	4
Nov 13, 2024	37.85	38.30	37.45	37.45	37.45	67
Nov 12, 2024	38.15	38.40	37.75	37.75	37.75	270
Nov 11, 2024	38.85	38.85	38.40	38.60	38.60	647
Nov 8, 2024	39.35	39.35	38.55	38.55	38.55	62
Nov 7, 2024	38.50	38.85	38.25	38.60	38.60	479
Nov 6, 2024	38.50	38.65	37.10	37.20	37.20	1,364
Nov 5, 2024	39.40	39.40	38.45	38.55	38.55	2,028
Nov 4, 2024	39.50	40.20	39.45	39.45	39.45	3,495
Nov 1, 2024	38.65	39.90	38.65	39.80	39.80	1,138
Oct 31, 2024	38.10	38.75	38.10	38.40	38.40	330
Oct 30, 2024	38.60	39.10	38.35	38.35	38.35	504
Oct 29, 2024	37.55	39.45	37.15	38.95	38.95	773
Oct 28, 2024	38.40	38.55	37.80	38.00	38.00	171
Oct 25, 2024	42.60	42.60	39.30	40.00	40.00	1,193
Oct 24, 2024	46.90	46.90	45.85	45.85	45.85	329
Oct 23, 2024	46.80	46.95	46.80	46.95	46.95	52
Oct 22, 2024	47.20	47.65	47.20	47.60	47.60	502
Oct 21, 2024	47.75	47.95	47.15	47.40	47.40	416
Oct 18, 2024	48.80	49.05	48.60	48.60	48.60	235
Oct 17, 2024	49.60	49.80	49.25	49.30	49.30	2,927
Oct 16, 2024	49.30	49.60	49.20	49.35	49.35	380
Oct 15, 2024	48.95	49.25	48.95	49.25	49.25	70
Oct 14, 2024	48.50	48.50	48.15	48.50	48.50	261
Oct 11, 2024	49.30	49.30	48.15	48.50	48.50	69
Oct 10, 2024	49.45	49.55	48.60	49.55	49.55	192
Oct 9, 2024	48.30	49.15	48.30	49.15	49.15	108
Oct 8, 2024	48.30	48.40	47.65	48.20	48.20	109
Oct 7, 2024	48.30	48.35	47.95	48.35	48.35	10
Oct 4, 2024	47.95	48.00	47.95	47.95	47.95	7
Oct 3, 2024	48.05	48.30	47.75	47.75	47.75	2,075
Oct 2, 2024	48.20	48.35	47.70	47.90	47.90	1,403
Oct 1, 2024	49.15	49.15	48.10	48.50	48.50	1,116
Sep 30, 2024	49.20	49.20	48.60	49.10	49.10	2,650
Sep 27, 2024	48.10	48.55	47.85	48.35	48.35	866
Sep 26, 2024	46.95	47.65	46.75	47.35	47.35	1,462
Sep 25, 2024	46.10	46.81	46.10	46.55	46.55	1,350
Sep 24, 2024	45.65	46.35	45.65	46.35	46.35	91
Sep 23, 2024	44.35	45.15	44.15	45.05	45.05	282
Sep 20, 2024	42.90	44.05	42.90	44.05	44.05	254
Sep 19, 2024	42.70	43.05	42.65	43.00	43.00	215
Sep 18, 2024	42.40	42.40	42.00	42.00	42.00	319
Sep 17, 2024	44.50	44.50	42.95	42.95	42.95	250
Sep 16, 2024	45.35	45.35	44.10	44.15	44.15	3,433
Sep 13, 2024	46.65	46.65	44.35	45.30	45.30	1,228
Sep 12, 2024	45.80	47.30	44.75	46.25	46.25	1,244
Sep 11, 2024	49.90	49.95	49.05	49.05	49.05	574
Sep 10, 2024	50.00	50.10	49.85	49.85	49.85	130
Sep 9, 2024	50.10	50.20	49.95	49.95	49.95	649
Sep 6, 2024	49.30	50.50	49.00	49.25	49.25	512
Sep 5, 2024	49.20	49.20	49.15	49.20	49.20	85
Sep 3, 2024	50.30	50.30	50.20	50.20	50.20	21
Sep 2, 2024	51.30	51.40	50.80	50.80	50.80	3
Aug 30, 2024	51.20	51.20	51.20	51.20	51.20	8
Aug 29, 2024	51.20	51.20	50.90	51.10	51.10	36
Aug 27, 2024	51.50	51.60	51.10	51.10	51.10	85
Aug 23, 2024	52.80	52.80	50.80	50.80	50.80	202
Aug 22, 2024	52.70	53.80	52.60	52.60	52.60	209
Aug 21, 2024	50.40	51.10	50.40	51.10	51.10	324
Aug 20, 2024	50.80	51.00	50.20	50.30	50.30	57
Aug 19, 2024	50.90	51.10	50.80	50.80	50.80	3
Aug 16, 2024	50.50	51.10	50.50	50.80	50.80	296
Aug 15, 2024	49.80	50.00	49.80	50.00	50.00	65
Aug 14, 2024	49.95	50.00	49.85	50.00	50.00	64
Aug 13, 2024	49.95	49.95	48.90	48.90	48.90	241
Aug 12, 2024	48.45	50.20	48.45	50.00	50.00	317
Aug 9, 2024	48.05	48.05	47.90	47.90	47.90	47
Aug 8, 2024	47.30	47.50	47.30	47.50	47.50	-
Aug 7, 2024	47.05	47.20	47.05	47.20	47.20	-
Aug 6, 2024	45.85	47.70	45.85	47.20	47.20	106
Aug 5, 2024	44.45	46.85	44.45	45.40	45.40	219
Aug 2, 2024	47.80	48.00	47.65	47.75	47.75	118
Aug 1, 2024	49.25	49.30	49.00	49.15	49.15	194
Jul 31, 2024	49.70	50.10	49.05	49.10	49.10	498
Jul 30, 2024	48.80	50.00	48.80	50.00	50.00	500
Jul 29, 2024	49.00	49.00	48.50	48.90	48.90	165
Jul 26, 2024	49.25	49.25	48.80	48.90	48.90	190
Jul 25, 2024	49.60	49.80	49.60	49.60	49.60	30
Jul 24, 2024	50.80	51.10	50.60	50.60	50.60	233
Jul 23, 2024	50.90	50.90	50.80	50.80	50.80	150
Jul 22, 2024	51.00	51.00	50.60	50.80	50.80	194
Jul 19, 2024	50.70	50.90	50.50	50.50	50.50	67
Jul 18, 2024	51.40	51.40	51.40	51.40	51.40	2
Jul 17, 2024	52.00	52.10	51.30	51.30	51.30	93
Jul 16, 2024	51.90	51.90	51.90	51.90	51.90	84
Jul 15, 2024	51.90	51.90	51.90	51.90	51.90	5
Jul 12, 2024	51.90	52.10	51.90	52.10	52.10	48
Jul 11, 2024	51.60	51.70	51.40	51.60	51.60	483
Jul 10, 2024	5.50 Dividend
Jul 10, 2024	51.90	52.00	51.00	51.10	51.10	9
Jul 9, 2024	57.70	57.70	57.00	57.10	51.60	174
Jul 8, 2024	56.70	58.00	56.40	57.20	51.69	141
Jul 5, 2024	56.50	56.50	56.50	56.50	51.06	-
Jul 4, 2024	56.20	56.20	55.80	56.10	50.70	121
Jul 3, 2024	55.50	55.70	55.50	55.70	50.33	21
Jul 2, 2024	56.10	56.10	56.00	56.00	50.61	4
Jul 1, 2024	55.60	55.90	55.60	55.90	50.52	1
Jun 28, 2024	53.30	53.30	52.80	52.80	47.71	173
Jun 27, 2024	54.50	54.90	53.60	53.60	48.44	449
Jun 26, 2024	54.60	54.80	54.60	54.80	49.52	490
Jun 25, 2024	54.70	55.00	54.70	55.00	49.70	17
Jun 24, 2024	53.80	54.90	53.80	54.90	49.61	17
Jun 21, 2024	54.80	54.80	53.40	54.10	48.89	187
Jun 20, 2024	53.70	54.30	53.70	54.10	48.89	394
Jun 19, 2024	54.20	54.40	53.30	54.40	49.16	140
Jun 18, 2024	54.20	55.00	54.20	54.60	49.34	153
Jun 17, 2024	52.60	54.40	51.20	54.20	48.98	264
Jun 14, 2024	56.90	56.90	54.30	54.90	49.61	1
Jun 13, 2024	59.60	59.80	59.30	59.30	53.59	374
Jun 12, 2024	58.30	58.30	58.10	58.10	52.50	-
Jun 11, 2024	58.40	58.80	58.40	58.80	53.14	19
Jun 10, 2024	58.50	58.70	58.00	58.10	52.50	59
Jun 7, 2024	58.60	59.40	58.60	59.40	53.68	23
Jun 6, 2024	58.50	58.50	58.00	58.10	52.50	119
Jun 5, 2024	58.00	58.00	58.00	58.00	52.41	-
Jun 4, 2024	57.20	57.20	57.10	57.10	51.60	1
Jun 3, 2024	57.50	57.50	57.30	57.30	51.78	62
May 31, 2024	57.30	57.30	57.30	57.30	51.78	7
May 30, 2024	56.90	57.30	56.90	57.30	51.78	60
May 29, 2024	57.40	57.40	56.80	56.80	51.33	1
May 28, 2024	58.20	58.20	57.30	57.30	51.78	11
May 24, 2024	58.00	58.30	58.00	58.30	52.68	52
May 23, 2024	58.00	58.00	57.90	57.90	52.32	1
May 22, 2024	57.80	57.80	57.80	57.80	52.23	113
May 21, 2024	56.40	56.70	56.20	56.60	51.15	113
May 20, 2024	57.50	57.50	56.80	57.00	51.51	80
May 17, 2024	57.20	57.50	56.30	57.50	51.96	52
May 16, 2024	57.50	57.50	57.00	57.10	51.60	141
May 15, 2024	58.00	58.00	57.30	57.60	52.05	104
May 14, 2024	57.40	57.40	56.80	56.80	51.33	-
May 13, 2024	57.50	58.00	57.40	57.50	51.96	10
May 10, 2024	57.20	57.20	56.80	56.90	51.42	-
May 9, 2024	57.00	57.00	56.60	56.80	51.33	1
May 8, 2024	56.50	56.50	56.50	56.50	51.06	6
May 7, 2024	55.60	56.00	55.50	55.90	50.52	7
May 3, 2024	54.40	54.40	54.40	54.40	49.16	41
May 2, 2024	54.00	54.00	52.80	53.40	48.26	128
Apr 30, 2024	54.70	54.70	53.90	53.90	48.71	50
Apr 29, 2024	54.60	54.80	54.60	54.80	49.52	-
Apr 26, 2024	54.70	54.70	54.16	54.70	49.43	1,292
Apr 25, 2024	52.70	52.80	52.59	52.72	47.65	843
Apr 24, 2024	53.30	53.50	52.89	53.00	47.89	670
Apr 23, 2024	52.40	53.00	52.10	53.00	47.89	793
Apr 22, 2024	51.80	52.19	51.70	52.10	47.08	1,455
Apr 19, 2024	51.60	52.05	51.60	51.67	46.69	1,466
Apr 18, 2024	52.50	52.79	52.50	52.50	47.44	1,935
Apr 17, 2024	52.30	52.47	52.30	52.30	47.26	924
Apr 16, 2024	52.00	52.30	51.90	52.17	47.14	3,214
Apr 15, 2024	52.70	53.30	52.49	53.30	48.17	1,134
Apr 12, 2024	52.80	53.00	52.29	52.29	47.26	697
Apr 11, 2024	52.50	52.50	51.90	52.24	47.20	1,873
Apr 10, 2024	52.50	53.00	52.29	52.97	47.87	619
Apr 9, 2024	51.80	52.40	51.80	51.80	46.81	522
Apr 8, 2024	51.70	52.30	51.40	51.70	46.72	638
Apr 5, 2024	51.60	51.60	51.00	51.60	46.63	614
Apr 4, 2024	7.00 Dividend
Apr 4, 2024	53.90	53.90	51.80	52.84	47.75	2,205