Singapore markets open in 4 hours 8 minutes

Assystem S.A. (ASY.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
37.500.00 (0.00%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 May 202237.7038.0037.5037.5037.50333
16 May 202237.2038.0037.2037.5037.501,003
13 May 202237.5037.8036.9037.3037.301,040
12 May 202238.5038.9037.0037.1037.102,314
11 May 202237.6038.0037.2038.0038.001,058
10 May 202238.0038.7037.0037.5037.503,434
09 May 202240.7040.7038.0038.0038.001,764
06 May 202240.2040.2039.2039.7039.701,113
05 May 202241.0041.0040.0040.6040.60632
04 May 202240.0040.3039.6040.0040.001,659
03 May 202240.9041.0040.1040.5040.50421
02 May 202240.2040.5039.4040.4040.401,754
29 Apr 202240.6040.9040.4040.6040.601,685
28 Apr 202241.4041.7040.2040.4040.405,635
27 Apr 202241.3041.9041.0041.5041.502,566
26 Apr 202241.6041.9041.2041.4041.401,621
25 Apr 202243.0043.0041.6041.9041.904,186
22 Apr 202242.2043.2042.2043.1043.10741
21 Apr 202242.4043.2042.1043.1043.101,880
20 Apr 202242.0042.4042.0042.0042.00823
19 Apr 202241.6043.1041.2041.9041.902,380
14 Apr 202243.0043.5042.4043.3043.301,698
13 Apr 202242.0043.0041.7043.0043.007,899
12 Apr 202242.3042.3041.6042.0042.001,733
11 Apr 202242.0043.0042.0042.3042.303,340
08 Apr 202242.4042.7041.9042.0042.007,047
07 Apr 202241.5042.0041.3041.8041.802,657
06 Apr 202242.9042.9041.6041.9041.903,738
05 Apr 202243.1043.4042.1042.1042.104,662
04 Apr 202243.3044.0042.8043.0043.004,670
01 Apr 202242.8043.0041.7042.8042.806,485
31 Mar 202242.5042.6542.3042.6042.608,863
30 Mar 202241.0042.5040.2541.5041.508,464
29 Mar 202241.0041.2039.6039.8539.857,070
28 Mar 202240.0041.0039.5541.0041.008,282
25 Mar 202240.0040.1038.8038.8038.807,830
24 Mar 202239.5039.8039.2539.4039.404,519
23 Mar 202238.7039.4038.5039.4039.406,591
22 Mar 202238.7038.7037.3038.0038.00848
21 Mar 202238.7038.7037.6538.4538.45724
18 Mar 202238.7038.7037.4538.1538.152,443
17 Mar 202236.8039.0036.8038.7538.752,186
16 Mar 202238.1539.1037.0037.0037.0013,139
15 Mar 202236.7538.1535.9038.0038.005,853
14 Mar 202236.6537.2036.6536.7536.754,019
11 Mar 202236.0537.7535.5037.3037.302,711
10 Mar 202236.5038.0035.8038.0038.0011,402
09 Mar 202235.9036.5033.4534.3034.305,756
08 Mar 202236.5036.7032.7533.0033.0012,396
07 Mar 202232.6036.6531.8036.5536.555,309
04 Mar 202237.8037.8036.3036.7536.751,718
03 Mar 202237.9538.0037.6537.8037.801,785
02 Mar 202236.2037.9536.2037.7537.754,533
01 Mar 202237.6038.2036.7536.7536.752,526
28 Feb 202238.0038.4036.2037.9537.951,323
25 Feb 202237.0039.8036.2038.4038.401,972
24 Feb 202236.2036.9535.0035.9035.9011,038
23 Feb 202237.1037.7536.4536.4536.451,421
22 Feb 202237.1040.0036.0537.0037.005,309
21 Feb 202238.9039.5537.1537.7037.703,866
18 Feb 202239.6039.6038.9039.3039.303,939
17 Feb 202239.7039.7039.2039.6039.6015,703
16 Feb 202240.0040.0039.5039.5539.551,327
15 Feb 202239.1039.9038.6539.8039.803,188
14 Feb 202239.1039.1038.5038.6038.603,400
11 Feb 202239.7039.7039.1039.4539.45905
10 Feb 202238.8040.0038.0039.6539.6511,060
09 Feb 202238.4038.9537.2038.7038.703,704
08 Feb 202236.2536.9535.0536.8036.802,411
07 Feb 202235.0035.7533.9034.7534.7517,217
04 Feb 202237.5538.2534.5035.0535.055,806
03 Feb 202237.8038.6537.5538.0038.001,778
02 Feb 202236.5038.3036.5037.8537.855,046
01 Feb 202238.5039.0038.0038.3038.302,866
31 Jan 202237.6038.3037.6038.0038.001,790
28 Jan 202237.0038.0537.0037.6037.601,535
27 Jan 202237.0538.2036.3538.0038.001,268
26 Jan 202237.5038.4537.5037.9037.902,563
25 Jan 202237.8038.0036.4536.5536.555,022
24 Jan 202238.8038.8037.6037.6037.609,098
21 Jan 202239.2039.2038.7038.9038.903,176
20 Jan 202239.0039.2538.8039.1039.101,666
19 Jan 202238.8039.5038.7039.3039.301,502
18 Jan 202239.5039.5039.0039.0039.001,649
17 Jan 202239.0039.5038.6039.4039.403,840
14 Jan 202239.6039.6039.1539.5039.501,020
13 Jan 202239.6039.6039.3039.3539.353,230
12 Jan 202239.9039.9039.1039.5039.501,801
11 Jan 202239.7539.9539.3539.7039.702,256
10 Jan 202239.6040.0539.2539.5039.503,036
07 Jan 202239.1539.6539.0039.5039.5022,108
06 Jan 202239.8040.0038.6539.2039.202,825
05 Jan 202240.0040.3039.8040.0540.053,933
04 Jan 202239.7540.5539.4039.7539.758,399
03 Jan 202238.0039.9537.9039.0039.0015,223
31 Dec 202137.1537.6037.1537.5037.50171
30 Dec 202136.3537.8536.3537.1537.153,601
29 Dec 202136.9037.8036.4536.4536.451,962
28 Dec 202136.4537.4536.4537.3537.351,217
27 Dec 202136.4037.3036.4037.0037.00568
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...