Comparing Back to the side-by-side chart ↗
Assystem S.A. (ASY.PA) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 34.00 | 34.15 | 33.00 | 33.85 | -1.88% | 3,593 |
| 2026-10-15 | 32.00 | 34.55 | 31.75 | 34.50 | +7.81% | 5,938 |
| 2026-10-14 | 32.00 | 32.40 | 31.60 | 32.00 | -0.16% | 10,735 |
| 2026-10-13 | 32.60 | 32.70 | 32.00 | 32.05 | -1.38% | 4,509 |
| 2026-10-12 | 32.60 | 32.75 | 32.20 | 32.50 | -0.15% | 10,156 |
| 2026-10-09 | 32.00 | 33.00 | 32.00 | 32.55 | +1.72% | 6,931 |
| 2026-10-08 | 32.35 | 32.55 | 31.50 | 32.00 | +1.11% | 12,313 |
| 2026-10-07 | 33.20 | 34.00 | 31.45 | 31.65 | -4.81% | 13,338 |
| 2026-10-06 | 33.20 | 34.30 | 32.55 | 33.25 | +2.47% | 10,124 |
| 2026-10-05 | 34.15 | 34.40 | 32.30 | 32.45 | -4.56% | 14,077 |
| 2026-10-02 | 36.00 | 36.00 | 34.00 | 34.00 | -5.56% | 5,678 |
| 2026-10-01 | 36.95 | 37.20 | 35.90 | 36.00 | -1.91% | 3,281 |
| 2026-09-30 | 38.60 | 38.60 | 36.60 | 36.70 | -4.30% | 7,265 |
| 2026-09-29 | 39.40 | 39.40 | 38.25 | 38.35 | -2.66% | 5,806 |
| 2026-09-28 | 39.75 | 39.90 | 39.40 | 39.40 | -1.01% | 1,289 |
| 2026-09-25 | 38.70 | 40.10 | 38.60 | 39.80 | +2.71% | 2,110 |
| 2026-09-24 | 40.05 | 40.50 | 38.75 | 38.75 | -3.97% | 4,370 |
| 2026-09-23 | 40.70 | 40.75 | 40.00 | 40.35 | -0.98% | 1,806 |
| 2026-09-22 | 40.70 | 40.90 | 40.40 | 40.75 | +0.12% | 35,921 |
| 2026-09-21 | 40.50 | 40.80 | 40.50 | 40.70 | +0.49% | 805 |
| 2026-09-18 | 40.70 | 41.00 | 40.50 | 40.50 | -1.46% | 2,231 |
| 2026-09-17 | 40.00 | 41.10 | 40.00 | 41.10 | +2.75% | 4,579 |
| 2026-09-16 | 40.40 | 40.80 | 40.00 | 40.00 | -1.11% | 2,111 |
| 2026-09-15 | 40.80 | 40.80 | 40.25 | 40.45 | -0.86% | 1,543 |
| 2026-09-14 | 40.80 | 40.80 | 40.30 | 40.80 | +0.00% | 2,833 |
| 2026-09-11 | 40.40 | 40.80 | 39.75 | 40.80 | +0.49% | 8,747 |
| 2026-09-10 | 40.10 | 40.60 | 40.00 | 40.60 | +1.25% | 1,667 |
| 2026-09-09 | 41.20 | 41.20 | 40.05 | 40.10 | -2.20% | 1,494 |
| 2026-09-08 | 41.20 | 41.35 | 40.50 | 41.00 | -0.97% | 2,372 |
| 2026-09-07 | 42.70 | 42.70 | 40.65 | 41.40 | -3.27% | 5,684 |
| 2026-09-04 | 43.00 | 43.00 | 42.35 | 42.80 | -0.58% | 1,351 |
| 2026-09-03 | 43.20 | 43.25 | 42.80 | 43.05 | -0.81% | 684 |
| 2026-09-02 | 43.60 | 43.60 | 43.00 | 43.40 | -0.69% | 1,282 |
| 2026-09-01 | 43.40 | 43.70 | 43.40 | 43.70 | +0.00% | 2,098 |
| 2026-08-31 | 44.00 | 44.20 | 43.70 | 43.70 | -1.58% | 2,638 |
| 2026-08-28 | 44.80 | 44.95 | 44.40 | 44.40 | -1.11% | 1,325 |
| 2026-08-27 | 44.00 | 44.90 | 43.70 | 44.90 | +1.81% | 2,005 |
| 2026-08-26 | 44.20 | 44.35 | 43.95 | 44.10 | -0.11% | 1,606 |
| 2026-08-25 | 44.25 | 44.60 | 44.00 | 44.15 | -0.11% | 1,920 |
| 2026-08-24 | 44.40 | 44.40 | 44.00 | 44.20 | -0.90% | 2,444 |
| 2026-08-21 | 44.40 | 44.80 | 44.20 | 44.60 | +0.22% | 1,731 |
| 2026-08-20 | 44.60 | 44.80 | 44.05 | 44.50 | -0.11% | 1,155 |
| 2026-08-19 | 44.80 | 45.15 | 44.20 | 44.55 | -1.00% | 1,838 |
| 2026-08-18 | 44.90 | 45.10 | 44.70 | 45.00 | +0.22% | 3,586 |
| 2026-08-17 | 44.60 | 44.95 | 44.60 | 44.90 | +0.00% | 1,471 |
| 2026-08-14 | 44.60 | 44.95 | 44.40 | 44.90 | +0.67% | 1,341 |
| 2026-08-13 | 44.80 | 44.90 | 44.60 | 44.60 | +0.00% | 1,636 |
| 2026-08-12 | 44.20 | 44.90 | 44.15 | 44.60 | +1.13% | 1,560 |
| 2026-08-11 | 43.95 | 44.40 | 43.80 | 44.10 | +0.46% | 1,230 |
| 2026-08-10 | 43.30 | 44.00 | 43.20 | 43.90 | +1.39% | 1,455 |
| 2026-08-07 | 43.60 | 43.80 | 43.20 | 43.30 | +0.23% | 844 |
| 2026-08-06 | 44.00 | 44.20 | 43.20 | 43.20 | -0.69% | 1,183 |
| 2026-08-05 | 43.40 | 44.25 | 43.40 | 43.50 | -0.11% | 1,517 |
| 2026-08-04 | 42.50 | 43.85 | 42.50 | 43.55 | +2.96% | 6,240 |
| 2026-08-03 | 42.00 | 42.50 | 41.70 | 42.30 | +0.71% | 837 |
| 2026-07-31 | 41.55 | 42.25 | 41.55 | 42.00 | +1.20% | 3,016 |
| 2026-07-30 | 43.40 | 43.40 | 41.50 | 41.50 | -3.94% | 2,366 |
| 2026-07-29 | 42.75 | 44.10 | 42.75 | 43.20 | +0.47% | 2,557 |
| 2026-07-28 | 42.40 | 43.20 | 42.20 | 43.00 | +1.42% | 7,182 |
| 2026-07-27 | 41.95 | 42.90 | 41.60 | 42.40 | +1.07% | 3,515 |
| 2026-07-24 | 41.60 | 42.20 | 41.55 | 41.95 | +1.08% | 3,446 |
| 2026-07-23 | 43.30 | 43.30 | 41.30 | 41.50 | -4.82% | 6,976 |
| 2026-07-22 | 43.00 | 44.25 | 43.00 | 43.60 | +1.63% | 7,574 |
| 2026-07-21 | 43.80 | 43.80 | 42.35 | 42.90 | -0.69% | 8,414 |
| 2026-07-20 | 42.80 | 43.75 | 42.80 | 43.20 | +0.47% | 2,805 |
| 2026-07-17 | 43.70 | 43.70 | 42.65 | 43.00 | -1.49% | 2,298 |
| 2026-07-16 | 43.95 | 43.95 | 42.20 | 43.65 | -0.34% | 2,578 |
| 2026-07-15 | 42.40 | 43.80 | 42.40 | 43.80 | +2.46% | 2,361 |
| 2026-07-14 | 42.40 | 42.85 | 42.05 | 42.75 | +1.18% | 2,743 |
| 2026-07-13 | 43.10 | 43.10 | 41.95 | 42.25 | -2.20% | 3,342 |
| 2026-07-10 | 43.25 | 43.85 | 42.70 | 43.20 | -1.59% | 2,012 |
| 2026-07-09 | 42.15 | 43.90 | 42.15 | 43.90 | +3.05% | 5,669 |
| 2026-07-08 | 41.45 | 42.60 | 40.70 | 42.60 | +3.15% | 6,164 |
| 2026-07-07 | 41.25 | 41.60 | 41.00 | 41.30 | -2.25% | 937 |
| 2026-07-06 | 42.45 | 43.00 | 42.20 | 42.25 | -0.12% | 2,424 |
| 2026-07-03 | 41.60 | 42.65 | 41.30 | 42.30 | +3.17% | 2,880 |
| 2026-07-02 | 40.65 | 41.95 | 40.35 | 41.00 | +0.74% | 1,945 |
| 2026-07-01 | 40.10 | 40.75 | 40.00 | 40.70 | +1.50% | 2,018 |
| 2026-06-30 | 41.00 | 41.15 | 39.80 | 40.10 | -2.55% | 5,256 |
| 2026-06-29 | 41.00 | 41.55 | 40.70 | 41.15 | +1.35% | 1,427 |
| 2026-06-26 | 40.10 | 41.20 | 40.00 | 40.60 | +1.25% | 2,227 |
| 2026-06-25 | 40.90 | 41.00 | 40.10 | 40.10 | -1.72% | 3,688 |
| 2026-06-24 | 41.10 | 41.40 | 40.60 | 40.80 | -1.45% | 1,841 |
| 2026-06-23 | 41.20 | 41.40 | 40.95 | 41.40 | -0.24% | 947 |
| 2026-06-22 | 42.20 | 42.20 | 41.00 | 41.50 | -0.84% | 1,390 |
| 2026-06-19 | 41.30 | 42.15 | 41.20 | 41.85 | +2.57% | 1,679 |
| 2026-06-18 | 41.80 | 41.80 | 40.80 | 40.80 | -1.92% | 3,497 |
| 2026-06-17 | 41.90 | 42.15 | 41.45 | 41.60 | -0.60% | 1,308 |
| 2026-06-16 | 42.60 | 42.95 | 40.85 | 41.85 | -2.33% | 5,603 |
| 2026-06-15 | 43.65 | 43.85 | 42.65 | 42.85 | -1.27% | 3,364 |
| 2026-06-12 | 42.60 | 43.40 | 42.60 | 43.40 | +1.88% | 1,746 |
| 2026-06-11 | 42.50 | 42.80 | 41.80 | 42.60 | +0.24% | 1,578 |
| 2026-06-10 | 42.00 | 43.00 | 41.80 | 42.50 | +0.95% | 2,432 |
| 2026-06-09 | 43.20 | 43.20 | 42.00 | 42.10 | -3.00% | 1,739 |
| 2026-06-08 | 44.15 | 44.15 | 42.80 | 43.40 | -1.70% | 1,700 |
| 2026-06-05 | 44.35 | 45.05 | 44.00 | 44.15 | -0.45% | 2,760 |
| 2026-06-04 | 42.80 | 44.35 | 42.80 | 44.35 | +3.62% | 2,212 |
| 2026-06-03 | 43.00 | 43.80 | 42.80 | 42.80 | -0.47% | 3,740 |
| 2026-06-02 | 44.40 | 44.70 | 43.00 | 43.00 | -2.27% | 2,496 |
| 2026-06-01 | 43.50 | 44.70 | 43.50 | 44.00 | +1.15% | 3,984 |
| 2026-05-29 | 43.75 | 45.30 | 43.45 | 43.50 | -0.57% | 13,902 |
| 2026-05-28 | 43.40 | 43.80 | 43.10 | 43.75 | +0.81% | 1,821 |
| 2026-05-27 | 43.40 | 44.80 | 43.00 | 43.40 | +0.23% | 3,992 |
| 2026-05-26 | 43.20 | 43.80 | 43.00 | 43.30 | +0.23% | 3,193 |
| 2026-05-25 | 43.80 | 44.10 | 43.20 | 43.20 | -0.23% | 1,941 |
| 2026-05-22 | 42.60 | 43.80 | 42.60 | 43.30 | +1.88% | 2,995 |
| 2026-05-21 | 42.25 | 42.50 | 41.70 | 42.50 | +2.16% | 6,879 |
| 2026-05-20 | 42.20 | 42.60 | 41.35 | 41.60 | -1.65% | 2,146 |
| 2026-05-19 | 41.90 | 43.10 | 41.65 | 42.30 | +1.93% | 7,410 |
| 2026-05-18 | 41.30 | 42.30 | 41.30 | 41.50 | -0.24% | 2,664 |
| 2026-05-15 | 41.60 | 41.80 | 41.25 | 41.60 | +0.12% | 1,664 |
| 2026-05-14 | 41.75 | 42.20 | 41.55 | 41.55 | -0.72% | 2,510 |
| 2026-05-13 | 41.85 | 42.40 | 41.55 | 41.85 | +1.09% | 5,214 |
| 2026-05-12 | 43.30 | 43.30 | 41.35 | 41.40 | -3.72% | 6,648 |
| 2026-05-11 | 44.00 | 44.20 | 42.90 | 43.00 | -3.15% | 2,532 |
| 2026-05-08 | 45.00 | 45.00 | 44.00 | 44.40 | -1.33% | 2,285 |
| 2026-05-07 | 45.80 | 45.85 | 45.00 | 45.00 | -1.10% | 2,830 |
| 2026-05-06 | 45.85 | 46.60 | 45.50 | 45.50 | -0.66% | 3,653 |
| 2026-05-05 | 46.10 | 46.60 | 45.80 | 45.80 | -0.33% | 13,885 |
| 2026-05-04 | 45.50 | 46.40 | 45.50 | 45.95 | +0.11% | 4,129 |
| 2026-04-30 | 45.90 | 46.60 | 45.45 | 45.90 | +0.00% | 5,377 |
| 2026-04-29 | 44.40 | 45.90 | 44.35 | 45.90 | +2.68% | 5,776 |
| 2026-04-28 | 44.00 | 44.70 | 43.90 | 44.70 | +1.94% | 3,469 |
| 2026-04-27 | 44.90 | 44.90 | 43.50 | 43.85 | -2.56% | 3,138 |
| 2026-04-24 | 45.00 | 45.40 | 44.50 | 45.00 | +0.00% | 8,349 |
| 2026-04-23 | 43.80 | 45.20 | 43.75 | 45.00 | +2.74% | 3,170 |
| 2026-04-22 | 45.20 | 45.20 | 43.75 | 43.80 | -3.10% | 4,579 |
| 2026-04-21 | 45.85 | 46.80 | 44.50 | 45.20 | -1.42% | 17,487 |
| 2026-04-20 | 46.40 | 46.50 | 45.55 | 45.85 | -1.19% | 6,076 |
| 2026-04-17 | 46.10 | 46.40 | 45.95 | 46.40 | +0.76% | 13,030 |
| 2026-04-16 | 45.85 | 46.20 | 45.80 | 46.05 | +0.33% | 5,409 |
| 2026-04-15 | 45.60 | 46.20 | 45.35 | 45.90 | -0.11% | 4,295 |
| 2026-04-14 | 45.40 | 46.55 | 45.40 | 45.95 | +0.99% | 2,653 |
| 2026-04-13 | 44.80 | 45.80 | 44.55 | 45.50 | +1.22% | 3,065 |
| 2026-04-10 | 44.00 | 44.95 | 44.00 | 44.95 | +2.16% | 1,693 |
| 2026-04-09 | 44.00 | 44.00 | 43.00 | 44.00 | -0.23% | 2,442 |
| 2026-04-08 | 43.25 | 44.25 | 43.25 | 44.10 | +4.50% | 18,216 |
| 2026-04-07 | 41.50 | 43.20 | 41.40 | 42.20 | +2.68% | 16,029 |
| 2026-04-02 | 40.95 | 41.10 | 39.60 | 41.10 | +0.00% | 3,852 |
| 2026-04-01 | 40.60 | 41.55 | 40.60 | 41.10 | +2.49% | 4,935 |
| 2026-03-31 | 39.95 | 40.70 | 39.80 | 40.10 | +0.50% | 3,868 |
| 2026-03-30 | 39.30 | 40.25 | 39.30 | 39.90 | +1.79% | 3,195 |
| 2026-03-27 | 40.90 | 40.90 | 39.20 | 39.20 | -3.09% | 2,703 |
| 2026-03-26 | 40.40 | 41.10 | 40.10 | 40.45 | -0.12% | 4,977 |
| 2026-03-25 | 41.15 | 41.45 | 40.50 | 40.50 | -0.98% | 4,070 |
| 2026-03-24 | 41.20 | 41.20 | 40.40 | 40.90 | -0.24% | 3,627 |
| 2026-03-23 | 39.50 | 42.00 | 37.50 | 41.00 | +1.49% | 9,570 |
| 2026-03-20 | 40.85 | 41.10 | 40.30 | 40.40 | +0.00% | 2,647 |
| 2026-03-19 | 40.90 | 40.90 | 40.40 | 40.40 | -1.22% | 2,006 |
| 2026-03-18 | 41.50 | 42.20 | 40.90 | 40.90 | -0.73% | 6,367 |
| 2026-03-17 | 43.00 | 43.00 | 41.20 | 41.20 | -4.07% | 3,233 |
| 2026-03-16 | 42.00 | 43.15 | 41.45 | 42.95 | +2.14% | 5,033 |
| 2026-03-13 | 42.30 | 42.70 | 41.95 | 42.05 | -1.29% | 4,198 |
| 2026-03-12 | 43.05 | 43.40 | 42.30 | 42.60 | -0.12% | 7,062 |
| 2026-03-11 | 42.60 | 43.75 | 41.00 | 42.65 | -0.35% | 12,436 |
| 2026-03-10 | 43.20 | 44.60 | 42.70 | 42.80 | +0.59% | 3,231 |
| 2026-03-09 | 44.00 | 44.00 | 42.50 | 42.55 | -4.60% | 4,299 |
| 2026-03-06 | 44.40 | 45.05 | 43.15 | 44.60 | +0.56% | 5,955 |
| 2026-03-05 | 44.80 | 45.00 | 44.20 | 44.35 | -1.22% | 2,063 |
| 2026-03-04 | 44.40 | 44.95 | 43.85 | 44.90 | +1.24% | 2,576 |
| 2026-03-03 | 45.40 | 45.40 | 43.65 | 44.35 | -0.78% | 2,860 |
| 2026-03-02 | 44.45 | 45.60 | 44.05 | 44.70 | -2.19% | 3,930 |
| 2026-02-27 | 45.20 | 46.10 | 44.65 | 45.70 | +2.01% | 3,226 |
| 2026-02-26 | 44.60 | 45.00 | 43.90 | 44.80 | +0.67% | 2,385 |
| 2026-02-25 | 44.10 | 44.70 | 43.70 | 44.50 | +1.60% | 1,769 |
| 2026-02-24 | 43.40 | 44.20 | 42.80 | 43.80 | +2.34% | 1,967 |
| 2026-02-23 | 44.00 | 44.35 | 42.80 | 42.80 | -3.06% | 2,428 |
| 2026-02-20 | 43.70 | 44.20 | 43.70 | 44.15 | +0.34% | 1,523 |
| 2026-02-19 | 43.90 | 44.20 | 43.55 | 44.00 | +0.11% | 1,857 |
| 2026-02-18 | 44.55 | 44.55 | 43.40 | 43.95 | -1.01% | 3,827 |
| 2026-02-17 | 42.30 | 45.00 | 41.50 | 44.40 | +4.96% | 8,244 |
| 2026-02-16 | 43.50 | 43.65 | 42.30 | 42.30 | -1.63% | 8,919 |
| 2026-02-13 | 43.70 | 44.35 | 43.00 | 43.00 | -1.49% | 3,187 |
| 2026-02-12 | 43.90 | 44.85 | 43.50 | 43.65 | +0.34% | 8,751 |
| 2026-02-11 | 47.50 | 47.50 | 42.90 | 43.50 | -9.75% | 16,969 |
| 2026-02-10 | 47.05 | 48.30 | 47.05 | 48.20 | +2.55% | 6,921 |
| 2026-02-09 | 45.50 | 47.45 | 45.40 | 47.00 | +3.07% | 10,716 |
| 2026-02-06 | 46.00 | 46.00 | 45.25 | 45.60 | -0.87% | 2,865 |
| 2026-02-05 | 45.80 | 46.40 | 45.60 | 46.00 | +0.00% | 2,447 |
| 2026-02-04 | 46.60 | 46.60 | 45.95 | 46.00 | -1.71% | 3,099 |
| 2026-02-03 | 48.00 | 48.00 | 46.80 | 46.80 | -2.80% | 15,711 |
| 2026-02-02 | 47.70 | 48.25 | 47.25 | 48.15 | +1.48% | 6,437 |
| 2026-01-30 | 47.50 | 48.20 | 47.30 | 47.45 | +0.53% | 6,420 |
| 2026-01-29 | 46.50 | 47.85 | 46.20 | 47.20 | +2.16% | 10,522 |
| 2026-01-28 | 46.40 | 46.40 | 45.60 | 46.20 | +0.54% | 1,393 |
| 2026-01-27 | 46.30 | 46.30 | 45.50 | 45.95 | -0.22% | 1,358 |
| 2026-01-26 | 46.00 | 46.40 | 45.30 | 46.05 | +0.77% | 2,371 |
| 2026-01-23 | 47.20 | 47.20 | 45.70 | 45.70 | -2.77% | 4,177 |
| 2026-01-22 | 47.30 | 47.50 | 46.85 | 47.00 | +0.21% | 4,598 |
| 2026-01-21 | 47.20 | 47.20 | 46.20 | 46.90 | +0.00% | 2,319 |
| 2026-01-20 | 47.40 | 47.40 | 46.05 | 46.90 | -1.16% | 3,979 |
| 2026-01-19 | 44.65 | 47.50 | 44.65 | 47.45 | +6.15% | 7,673 |
| 2026-01-16 | 45.60 | 45.65 | 44.35 | 44.70 | -3.04% | 5,067 |
| 2026-01-15 | 46.65 | 46.65 | 45.50 | 46.10 | -0.86% | 10,385 |
| 2026-01-14 | 46.80 | 47.10 | 46.45 | 46.50 | +0.22% | 3,713 |
| 2026-01-13 | 47.30 | 47.30 | 46.40 | 46.40 | -1.90% | 3,285 |
| 2026-01-12 | 46.40 | 47.40 | 45.65 | 47.30 | +2.05% | 5,928 |
| 2026-01-09 | 45.40 | 46.35 | 45.20 | 46.35 | +2.09% | 4,235 |
| 2026-01-08 | 45.50 | 45.60 | 44.95 | 45.40 | -0.55% | 2,214 |
| 2026-01-07 | 45.75 | 45.80 | 45.20 | 45.65 | +0.11% | 6,703 |
| 2026-01-06 | 44.60 | 45.60 | 43.15 | 45.60 | +2.24% | 13,760 |
| 2026-01-05 | 43.40 | 44.60 | 43.15 | 44.60 | +3.72% | 6,151 |
| 2026-01-02 | 43.00 | 43.20 | 42.30 | 43.00 | +0.70% | 2,163 |
| 2025-12-31 | 42.00 | 42.70 | 41.35 | 42.70 | +3.14% | 3,063 |
| 2025-12-30 | 40.95 | 41.95 | 40.80 | 41.40 | +0.49% | 6,396 |
| 2025-12-29 | 41.05 | 41.35 | 40.90 | 41.20 | -0.48% | 7,922 |
| 2025-12-24 | 41.40 | 41.65 | 41.40 | 41.40 | -0.36% | 580 |
| 2025-12-23 | 41.70 | 41.90 | 41.35 | 41.55 | -0.24% | 3,403 |
| 2025-12-22 | 41.30 | 41.85 | 40.85 | 41.65 | +0.12% | 2,225 |
| 2025-12-19 | 41.65 | 42.00 | 41.30 | 41.60 | -0.48% | 3,764 |
| 2025-12-18 | 42.20 | 42.20 | 41.55 | 41.80 | -0.48% | 3,172 |
| 2025-12-17 | 43.05 | 43.15 | 42.00 | 42.00 | -2.33% | 2,530 |
| 2025-12-16 | 42.60 | 43.25 | 42.60 | 43.00 | +0.94% | 1,352 |
| 2025-12-15 | 41.75 | 43.35 | 41.00 | 42.60 | +1.67% | 4,268 |
| 2025-12-12 | 42.35 | 43.60 | 41.90 | 41.90 | -1.06% | 4,296 |
| 2025-12-11 | 42.40 | 43.00 | 42.35 | 42.35 | -0.70% | 2,873 |
| 2025-12-10 | 43.75 | 43.75 | 42.40 | 42.65 | -1.73% | 2,139 |
| 2025-12-09 | 44.50 | 45.00 | 43.40 | 43.40 | -2.69% | 5,677 |
| 2025-12-08 | 43.65 | 44.60 | 42.70 | 44.60 | +2.76% | 8,533 |
| 2025-12-05 | 43.20 | 43.80 | 43.20 | 43.40 | +0.00% | 1,828 |
| 2025-12-04 | 43.10 | 43.40 | 42.95 | 43.40 | +0.81% | 1,065 |
| 2025-12-03 | 43.20 | 43.50 | 42.80 | 43.05 | -0.58% | 1,816 |
| 2025-12-02 | 43.00 | 43.40 | 42.65 | 43.30 | +0.70% | 3,049 |
| 2025-12-01 | 42.70 | 43.30 | 42.40 | 43.00 | -0.12% | 2,247 |
| 2025-11-28 | 42.60 | 43.10 | 42.45 | 43.05 | +1.41% | 3,506 |
| 2025-11-27 | 42.00 | 43.00 | 41.60 | 42.45 | +1.31% | 2,711 |
| 2025-11-26 | 41.55 | 42.05 | 41.55 | 41.90 | +0.84% | 1,014 |
| 2025-11-25 | 40.80 | 42.00 | 40.40 | 41.55 | +1.09% | 3,145 |
| 2025-11-24 | 41.00 | 41.10 | 39.65 | 41.10 | +0.74% | 17,637 |
| 2025-11-21 | 41.40 | 41.80 | 40.80 | 40.80 | -2.39% | 4,000 |
| 2025-11-20 | 42.10 | 42.25 | 41.60 | 41.80 | -0.48% | 2,873 |
| 2025-11-19 | 41.70 | 42.40 | 41.00 | 42.00 | -0.47% | 5,239 |
| 2025-11-18 | 41.85 | 42.60 | 41.30 | 42.20 | -0.35% | 9,339 |
| 2025-11-17 | 41.25 | 42.35 | 41.25 | 42.35 | +1.80% | 1,378 |
| 2025-11-14 | 41.40 | 41.60 | 40.70 | 41.60 | -0.95% | 2,454 |
| 2025-11-13 | 41.85 | 42.20 | 41.40 | 42.00 | +0.00% | 2,683 |
| 2025-11-12 | 41.50 | 42.15 | 41.50 | 42.00 | +1.20% | 2,777 |
| 2025-11-11 | 40.75 | 41.50 | 40.65 | 41.50 | +1.84% | 3,269 |
| 2025-11-10 | 40.60 | 41.15 | 40.15 | 40.75 | +0.99% | 2,051 |
| 2025-11-07 | 41.00 | 41.35 | 39.60 | 40.35 | -1.34% | 4,739 |
| 2025-11-06 | 40.95 | 41.05 | 40.60 | 40.90 | +0.74% | 1,910 |
| 2025-11-05 | 41.40 | 41.60 | 40.60 | 40.60 | -1.93% | 2,787 |
| 2025-11-04 | 43.00 | 43.00 | 41.20 | 41.40 | -4.39% | 3,420 |
| 2025-11-03 | 43.80 | 43.95 | 42.85 | 43.30 | -0.46% | 4,921 |
| 2025-10-31 | 43.35 | 44.00 | 43.35 | 43.50 | +0.69% | 3,263 |
| 2025-10-30 | 44.05 | 44.30 | 42.90 | 43.20 | -0.12% | 5,813 |
| 2025-10-29 | 42.00 | 44.30 | 41.90 | 43.25 | +3.35% | 17,458 |
| 2025-10-28 | 42.40 | 42.40 | 41.60 | 41.85 | -1.30% | 2,521 |
| 2025-10-27 | 42.25 | 42.40 | 41.60 | 42.40 | +0.71% | 2,302 |
| 2025-10-24 | 42.00 | 42.30 | 41.00 | 42.10 | +0.00% | 4,392 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+14.25%). Worst month: Mar (-15.52%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Assystem S.A.'s (ASY.PA) latest close?
33.85 on 2026-10-16, from the Closelook data lake's daily price record.
What is ASY.PA's 52-week high and low?
48.30 high and 31.45 low over the trailing 52 weeks, as of 2026-10-16.
What is Assystem S.A.'s strongest and weakest month historically?
Historically, ASY.PA's strongest calendar month has been Apr (average +14.25%) and its weakest Mar (average -15.52%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 458 daily bars in the Closelook data lake.