Assystem (BZ1) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 34.50 | 34.50 | 33.65 | 33.65 | 33.65 | -3.17% | 0 | 0.00 |
| Oct 29, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -1.00% | 0 | 0.00 |
| Oct 28, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | +4.46% | 0 | 0.00 |
| Oct 27, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | +0.90% | 0 | 0.00 |
| Oct 26, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 33.45 | 33.45 | 33.30 | 33.30 | 33.30 | +0.45% | 0 | 0.00 |
| Oct 22, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -4.33% | 0 | 0.00 |
| Oct 21, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -2.26% | 0 | 0.00 |
| Oct 20, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 33.55 | 35.45 | 33.55 | 35.45 | 35.45 | +5.66% | 0 | 0.00 |
| Oct 16, 2026 | 34.20 | 34.20 | 33.55 | 33.55 | 33.55 | +5.84% | 0 | 0.00 |
| Oct 15, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.16% | 0 | 0.00 |
| Oct 14, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -1.40% | 0 | 0.00 |
| Oct 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 32.25 | 32.25 | 32.20 | 32.20 | 32.20 | +1.58% | 0 | 0.00 |
| Oct 09, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | +1.12% | 0 | 0.00 |
| Oct 08, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -4.86% | 0 | 0.00 |
| Oct 07, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | +2.49% | 0 | 0.00 |
| Oct 06, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 33.70 | 33.70 | 32.15 | 32.15 | 32.15 | -4.60% | 0 | 0.00 |
| Oct 02, 2026 | 35.65 | 35.65 | 33.70 | 33.70 | 33.70 | -7.29% | 0 | 0.00 |
| Oct 01, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -4.34% | 0 | 0.00 |
| Sep 30, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.69% | 0 | 0.00 |
| Sep 29, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 39.45 | 39.45 | 39.05 | 39.05 | 39.05 | -1.01% | 0 | 0.00 |
| Sep 25, 2026 | 38.40 | 39.60 | 38.40 | 39.45 | 39.45 | +2.73% | 322 | 654.39 |
| Sep 24, 2026 | 40.00 | 40.00 | 38.40 | 38.40 | 38.40 | -4.00% | 0 | 0.00 |
| Sep 23, 2026 | 40.35 | 40.35 | 40.00 | 40.00 | 40.00 | -0.87% | 0 | 0.00 |
| Sep 22, 2026 | 40.30 | 40.35 | 40.30 | 40.35 | 40.35 | +0.12% | 0 | 0.00 |
| Sep 21, 2026 | 40.10 | 40.30 | 40.10 | 40.30 | 40.30 | +0.50% | 0 | 0.00 |
| Sep 18, 2026 | 40.70 | 40.70 | 40.10 | 40.10 | 40.10 | -1.47% | 0 | 0.00 |
| Sep 17, 2026 | 39.65 | 40.70 | 39.65 | 40.70 | 40.70 | +2.65% | 0 | 0.00 |
| Sep 16, 2026 | 40.05 | 40.05 | 39.65 | 39.65 | 39.65 | -1.00% | 0 | 0.00 |
| Sep 15, 2026 | 40.40 | 40.40 | 40.05 | 40.05 | 40.05 | -0.87% | 0 | 0.00 |
| Sep 14, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | +0.50% | 0 | 0.00 |
| Sep 10, 2026 | 39.75 | 40.20 | 39.75 | 40.20 | 40.20 | +1.13% | 0 | 0.00 |
| Sep 09, 2026 | 40.60 | 40.60 | 39.75 | 39.75 | 39.75 | -2.09% | 0 | 0.00 |
| Sep 08, 2026 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | -0.98% | 0 | 0.00 |
| Sep 07, 2026 | 42.40 | 42.40 | 41.00 | 41.00 | 41.00 | -3.30% | 0 | 0.00 |
| Sep 04, 2026 | 42.65 | 42.65 | 42.40 | 42.40 | 42.40 | -1.40% | 0 | 0.00 |
| Sep 03, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.69% | 0 | 0.00 |
| Sep 02, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 44.00 | 44.00 | 43.30 | 43.30 | 43.30 | -1.59% | 0 | 0.00 |
| Aug 28, 2026 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | -1.12% | 0 | 0.00 |
| Aug 27, 2026 | 43.70 | 44.50 | 43.70 | 44.50 | 44.50 | +1.71% | 0 | 0.00 |
| Aug 26, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -0.11% | 0 | 0.00 |
| Aug 25, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | 0 | 0.00 |
