Stock listing
Euronext:ASY Assystem SA Action
Home listing (Euronext) of Assystem SA
Follow Assystem SA into a list and get an email when it puts out news.
Share price · EURONEXT:ASY
€33.95 EUR -0.85 (-2.4%)
Close on Oct 30, 2026
- Day range
- €33.15 – €35.00 EUROct 30, 2026
- Volume
- 6,317 sharesOct 30, 2026
- Market cap
- €503.6M EURAt the close on Oct 30, 2026 · price × 14.83M shares outstanding
- 52-week range
- €31.45 – €48.30 EURLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- €167,931 EURMedian day 2,638 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Euronext:ASY · Home | €33.95 EUR | -0.85 (-2.4%) | 6,317 | €35.00 | €35.00 | €33.15 | €34.80 | Close on Oct 30, 2026 |
| LSE:0OA7 | €35.55 EUR | +2.35 (+7.1%) | 9 | €34.00 | €35.55 | €33.90 | €33.20 | Close on Oct 27, 2026 |
| Frankfurt:BZ1 | €33.65 EUR | +0.05 (+0.1%) | — | €34.50 | €34.50 | €33.65 | €33.60 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · EURONEXT:ASY · EUR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| €33.95 | -0.85 | -2.4% | €35.00 | €35.00 | €33.15 | 6,317 | |
| €34.80 | -0.25 | -0.7% | €35.20 | €36.00 | €34.80 | 3,282 | |
| €35.05 | -0.40 | -1.1% | €34.60 | €35.50 | €33.20 | 11,633 | |
| €35.45 | +1.55 | +4.6% | €34.00 | €35.45 | €34.00 | 3,693 | |
| €33.90 | +0.30 | +0.9% | €33.45 | €33.90 | €33.05 | 5,579 | |
| €33.60 | -0.15 | -0.4% | €33.60 | €33.80 | €33.00 | 3,764 | |
| €33.75 | +0.30 | +0.9% | €33.40 | €34.20 | €33.20 | 5,688 | |
| €33.45 | -1.50 | -4.3% | €34.60 | €34.70 | €33.30 | 6,352 | |
| €34.95 | -0.85 | -2.4% | €35.05 | €35.30 | €34.00 | 6,523 | |
| €35.80 | +1.95 | +5.8% | €34.00 | €35.80 | €34.00 | 6,075 | |
| €33.85 | -0.65 | -1.9% | €34.00 | €34.15 | €33.00 | 3,593 | |
| €34.50 | +2.50 | +7.8% | €32.00 | €34.55 | €31.75 | 5,938 | |
| €32.00 | -0.05 | -0.2% | €32.00 | €32.40 | €31.60 | 10,735 | |
| €32.05 | -0.45 | -1.4% | €32.60 | €32.70 | €32.00 | 4,509 | |
| €32.50 | -0.05 | -0.2% | €32.60 | €32.75 | €32.20 | 10,156 | |
| €32.55 | +0.55 | +1.7% | €32.00 | €33.00 | €32.00 | 6,931 | |
| €32.00 | +0.35 | +1.1% | €32.35 | €32.55 | €31.50 | 12,313 | |
| €31.65 | -1.60 | -4.8% | €33.20 | €34.00 | €31.45 | 13,338 | |
| €33.25 | +0.80 | +2.5% | €33.20 | €34.30 | €32.55 | 10,124 | |
| €32.45 | -1.55 | -4.6% | €34.15 | €34.40 | €32.30 | 14,077 | |
| €34.00 | -2.00 | -5.6% | €36.00 | €36.00 | €34.00 | 5,678 | |
| €36.00 | -0.70 | -1.9% | €36.95 | €37.20 | €35.90 | 3,281 | |
| €36.70 | -1.65 | -4.3% | €38.60 | €38.60 | €36.60 | 7,265 | |
| €38.35 | -1.05 | -2.7% | €39.40 | €39.40 | €38.25 | 5,806 | |
| €39.40 | -0.40 | -1.0% | €39.75 | €39.90 | €39.40 | 1,289 | |
| €39.80 | +1.05 | +2.7% | €38.70 | €40.10 | €38.60 | 2,110 | |
| €38.75 | -1.60 | -4.0% | €40.05 | €40.50 | €38.75 | 4,370 | |
| €40.35 | -0.40 | -1.0% | €40.70 | €40.75 | €40.00 | 1,806 | |
| €40.75 | +0.05 | +0.1% | €40.70 | €40.90 | €40.40 | 35,921 | |
| €40.70 | +0.20 | +0.5% | €40.50 | €40.80 | €40.50 | 805 | |
| €40.50 | -0.60 | -1.5% | €40.70 | €41.00 | €40.50 | 2,231 | |
| €41.10 | +1.10 | +2.8% | €40.00 | €41.10 | €40.00 | 4,579 | |
| €40.00 | -0.45 | -1.1% | €40.40 | €40.80 | €40.00 | 2,111 | |
| €40.45 | -0.35 | -0.9% | €40.80 | €40.80 | €40.25 | 1,543 | |
| €40.80 | 0.00 | 0.0% | €40.80 | €40.80 | €40.30 | 2,833 | |
| €40.80 | +0.20 | +0.5% | €40.40 | €40.80 | €39.75 | 8,747 | |
| €40.60 | +0.50 | +1.2% | €40.10 | €40.60 | €40.00 | 1,667 | |
| €40.10 | -0.90 | -2.2% | €41.20 | €41.20 | €40.05 | 1,494 | |
| €41.00 | -0.40 | -1.0% | €41.20 | €41.35 | €40.50 | 2,372 | |
| €41.40 | -1.40 | -3.3% | €42.70 | €42.70 | €40.65 | 5,684 | |
| €42.80 | -0.25 | -0.6% | €43.00 | €43.00 | €42.35 | 1,351 | |
| €43.05 | -0.35 | -0.8% | €43.20 | €43.25 | €42.80 | 684 | |
| €43.40 | -0.30 | -0.7% | €43.60 | €43.60 | €43.00 | 1,282 | |
| €43.70 | 0.00 | 0.0% | €43.40 | €43.70 | €43.40 | 2,098 | |
| €43.70 | -0.70 | -1.6% | €44.00 | €44.20 | €43.70 | 2,638 | |
| €44.40 | -0.50 | -1.1% | €44.80 | €44.95 | €44.40 | 1,325 | |
| €44.90 | +0.80 | +1.8% | €44.00 | €44.90 | €43.70 | 2,005 | |
| €44.10 | -0.05 | -0.1% | €44.20 | €44.35 | €43.95 | 1,606 | |
| €44.15 | -0.05 | -0.1% | €44.25 | €44.60 | €44.00 | 1,920 | |
| €44.20 | -0.40 | -0.9% | €44.40 | €44.40 | €44.00 | 2,444 | |
| €44.60 | +0.10 | +0.2% | €44.40 | €44.80 | €44.20 | 1,731 | |
| €44.50 | -0.05 | -0.1% | €44.60 | €44.80 | €44.05 | 1,155 | |
| €44.55 | -0.45 | -1.0% | €44.80 | €45.15 | €44.20 | 1,838 | |
| €45.00 | +0.10 | +0.2% | €44.90 | €45.10 | €44.70 | 3,586 | |
| €44.90 | 0.00 | 0.0% | €44.60 | €44.95 | €44.60 | 1,471 | |
| €44.90 | +0.30 | +0.7% | €44.60 | €44.95 | €44.40 | 1,341 | |
| €44.60 | 0.00 | 0.0% | €44.80 | €44.90 | €44.60 | 1,636 | |
| €44.60 | +0.50 | +1.1% | €44.20 | €44.90 | €44.15 | 1,560 | |
| €44.10 | +0.20 | +0.5% | €43.95 | €44.40 | €43.80 | 1,230 | |
| €43.90 | +0.60 | +1.4% | €43.30 | €44.00 | €43.20 | 1,455 | |
| €43.30 | +0.10 | +0.2% | €43.60 | €43.80 | €43.20 | 844 | |
| €43.20 | -0.30 | -0.7% | €44.00 | €44.20 | €43.20 | 1,183 | |
| €43.50 | -0.05 | -0.1% | €43.40 | €44.25 | €43.40 | 1,517 | |
| €43.55 | +1.25 | +3.0% | €42.50 | €43.85 | €42.50 | 6,240 | |
| €42.30 | +0.30 | +0.7% | €42.00 | €42.50 | €41.70 | 837 | |
| €42.00 | +0.50 | +1.2% | €41.55 | €42.25 | €41.55 | 3,016 | |
| €41.50 | -1.70 | -3.9% | €43.40 | €43.40 | €41.50 | 2,366 |
- Ticker
- Euronext:ASY
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- Euronext
- Currency
- EUR
What changed lately
Latest news release · Oct 27, 2026
ASSYSTEM: First-half 2026 results and revenue for the nine months ended 30 September 2026
Latest deck · May 22, 2026
Shareholder Meeting (May 2026)
Shareholder meeting · 63 slides
Latest news
ASSYSTEM: First-half 2026 results and revenue for the nine months ended 30 September 2026
Oct 27, 2026
Closed €35.05 (-1.1%) on Oct 28, 2026
ASSYSTEM: Publication date of the 2026 half-year results
Oct 12, 2026
Closed €32.05 (-1.4%) on Oct 13, 2026
Assystem Strengthens Sellafield Partnership with New PACE Framework Win
Oct 6, 2026
Closed €31.65 (-4.8%) on Oct 7, 2026
Assystem: Informations relatives au nombre total de droits de vote et d'actions composant le capital social au 30 septembre 2026
Oct 5, 2026
Closed €32.45 (-4.6%) on Oct 5, 2026
Report de la publication des comptes semestriels 2026
Sep 9, 2026
Closed €40.60 (+1.2%) on Sep 10, 2026
Assystem: Informations relatives au nombre total de droits de vote et d'actions composant le capital social au 31 août 2026
Sep 3, 2026
Closed €42.80 (-0.6%) on Sep 4, 2026
Assystem Secures Strategic Partnership with Babcock on Global Framework
Aug 18, 2026
Closed €45.00 (+0.2%) on Aug 18, 2026
Assystem: Informations relatives au nombre total de droits de vote et d'actions composant le capital social au 31 juillet 2026
Aug 10, 2026
Closed €44.10 (+0.5%) on Aug 11, 2026
ASSYSTEM: H1 2026 consolidated revenue
Jul 23, 2026
Closed €41.95 (+1.1%) on Jul 24, 2026
Chiffre d'affaires du 1er semestre 2026
Jul 22, 2026
Closed €41.50 (-4.8%) on Jul 23, 2026
Decks
Shareholder Meeting (May 2026)
Shareholder meeting · 63 slides · May 22, 2026
FY2025 Earnings Presentation
Earnings · 23 slides · March 2026
H1 2025 Earnings Presentation
Earnings · 21 slides · Sep 15, 2025
Shareholder Meeting (May 2025)
Shareholder meeting · 56 slides · May 23, 2025
Assystem SA on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 24 in the last 12 months · 32 in all · newest Oct 27, 2026 · oldest 2025
- Decks
- 11 decks · latest May 22, 2026
Where Assystem SA is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Euronext:ASY · Home listing · This page | Euronext | France | EUR |
| gettex:BZ1 | gettex | Germany | EUR |
| LSE:0OA7 | LSE | United Kingdom | EUR |
| LS Exchange:928721 | LS Exchange | Germany | EUR |
| Lang & Schwarz:928721 | Lang & Schwarz | Germany | EUR |
| Frankfurt:BZ1 | Frankfurt | Germany | EUR |
| Munich:BZ1 | Munich | Germany | EUR |
| Dusseldorf:BZ1 | Dusseldorf | Germany | EUR |
| OTC:ASYTF | OTC | United States | USD |
| Stuttgart:BZ1 | Stuttgart | Germany | EUR |
| Aquis:ASYP | Aquis | United Kingdom | EUR |
| Turquoise:ASYP | Turquoise | United Kingdom | EUR |
| Aquis:ASYP | Aquis | United Kingdom | EUR |
Log in to ask 6ix AI your own questions about Assystem SA.