Singapore markets open in 3 hours 54 minutes

Assystem S.A. (ASY.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
42.10-0.80 (-1.86%)
At close: 05:35PM CET
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202343.0043.0041.7042.1042.105,793
02 Feb 202343.0043.1042.7042.9042.903,803
01 Feb 202343.3043.3043.0043.1043.101,025
31 Jan 202343.8043.8043.2043.3043.301,391
30 Jan 202344.0044.0043.3043.8043.802,885
27 Jan 202344.1044.1043.9043.9043.901,397
26 Jan 202344.1044.3044.0044.1044.102,176
25 Jan 202343.4044.1043.4044.0044.001,724
24 Jan 202343.3043.5043.2043.5043.502,859
23 Jan 202343.0043.5043.0043.2043.20737
20 Jan 202343.1043.1042.7043.0043.004,555
19 Jan 202343.9044.2043.4043.4043.402,625
18 Jan 202344.5044.7043.9044.0044.002,080
17 Jan 202343.7045.2043.7044.8044.807,483
16 Jan 202343.2044.0043.2043.6043.601,677
13 Jan 202343.7044.1043.0043.2043.2011,866
12 Jan 202343.4044.0043.4043.5043.5010,938
11 Jan 202344.8044.8042.1043.3043.307,560
10 Jan 202344.7045.2044.6045.1045.107,812
09 Jan 202343.2044.5043.2044.5044.504,803
06 Jan 202342.0043.2042.0042.8042.803,671
05 Jan 202342.0042.4042.0042.2042.204,475
04 Jan 202342.3043.0042.0042.6042.603,032
03 Jan 202340.9042.3040.9042.3042.302,311
02 Jan 202340.7041.0040.7040.8040.801,931
30 Dec 202241.0041.0040.6040.6040.601,807
29 Dec 202240.0041.1040.0041.0041.003,647
28 Dec 202239.5040.1039.3040.0040.008,486
27 Dec 202240.5040.5039.7039.8039.806,661
23 Dec 202240.4040.4039.3039.4039.401,029
22 Dec 202239.7040.2039.4040.2040.203,813
21 Dec 202239.1039.7039.1039.6039.60652
20 Dec 202239.7039.8039.0039.0039.004,523
19 Dec 202239.7039.8039.5039.5039.503,407
16 Dec 202239.2039.4039.0039.4039.408,992
15 Dec 202239.2039.4039.0039.0039.002,761
14 Dec 202239.0039.6039.0039.1039.102,026
13 Dec 202239.3039.4039.0039.1039.101,616
12 Dec 202239.2039.3038.7039.3039.308,050
09 Dec 202238.7039.2038.7038.9038.9010,439
08 Dec 202239.0039.1038.8038.8038.806,201
07 Dec 202239.0039.3038.9039.0039.003,698
06 Dec 202239.3039.3039.0039.0039.001,365
05 Dec 202239.2039.3039.0039.3039.30603
02 Dec 202238.7039.3038.7039.0039.001,412
01 Dec 202239.3039.3038.5038.5038.502,263
30 Nov 202239.6039.6038.8038.9038.905,761
29 Nov 202239.7039.8039.6039.7039.70493
28 Nov 202240.4040.4039.7039.7039.7033,510
25 Nov 202239.8040.0039.4040.0040.001,866
24 Nov 202239.2039.9039.2039.4039.402,211
23 Nov 202238.6039.2038.6039.2039.202,850
22 Nov 202238.5038.6038.5038.6038.601,153
21 Nov 202238.5038.7038.4038.6038.601,487
18 Nov 202238.4038.5038.3038.4038.401,304
17 Nov 202239.3039.3038.1038.4038.402,068
16 Nov 202239.2039.3039.2039.2039.202,002
15 Nov 202239.5039.5039.1039.2039.201,591
14 Nov 202239.3040.3039.2040.3040.304,978
11 Nov 202238.6039.2038.5039.1039.101,734
10 Nov 202238.2038.7038.1038.6038.601,175
09 Nov 202237.9038.2037.8038.2038.201,934
08 Nov 202237.5037.9037.3037.9037.901,347
07 Nov 202237.1037.6037.0037.6037.602,667
04 Nov 202237.1037.4036.8037.0037.0017,373
03 Nov 202236.8037.3036.7037.0037.001,932
02 Nov 202237.4037.4036.6036.8036.802,416
01 Nov 202237.3037.5037.0037.3037.301,829
31 Oct 202237.4037.4036.8037.1037.104,125
28 Oct 202237.0037.1036.9037.1037.10474
27 Oct 202236.6037.0036.4037.0037.001,410
26 Oct 202237.1037.1036.5036.7036.70986
25 Oct 202237.1037.6036.8037.0037.002,435
24 Oct 202236.7037.1036.6036.8036.802,654
21 Oct 202237.2037.3036.3036.8036.802,040
20 Oct 202236.2038.1036.2037.2037.2035,686
19 Oct 202235.9036.4035.9036.2036.20955
18 Oct 202236.0036.2035.5036.0036.005,189
17 Oct 202235.9036.2035.8036.0036.007,435
14 Oct 202235.8036.3035.6035.9035.904,409
13 Oct 202234.6035.5034.5035.5035.5011,688
12 Oct 202234.8034.8034.5034.5034.501,250
11 Oct 202234.7034.8034.5034.5034.50934
10 Oct 202235.2035.2034.5034.5034.503,200
07 Oct 202235.6035.6035.1035.1035.10955
06 Oct 202234.7035.6034.7035.6035.603,917
05 Oct 202236.0036.0034.4034.9034.904,035
04 Oct 202236.0036.2035.2036.0036.006,462
03 Oct 202234.6036.0034.0035.8035.805,458
30 Sept 202236.9037.0035.0035.3035.307,103
29 Sept 202237.8037.8036.9036.9036.902,671
28 Sept 202238.5038.5037.6037.8037.806,645
27 Sept 202238.6038.8038.1038.5038.504,626
26 Sept 202239.4039.4038.5038.5038.502,718
23 Sept 202239.7039.9039.0039.5039.501,827
22 Sept 202239.9040.0039.5039.6039.601,706
21 Sept 202239.8040.1039.8039.9039.904,145
20 Sept 202239.7040.8039.7039.9039.9022,833
19 Sept 202239.2039.7038.7039.7039.701,929
16 Sept 202239.4039.7038.7038.7038.703,024
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...