Singapore markets closed

Assystem S.A. (ASY.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
58.00+0.70 (+1.22%)
At close: 05:35PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202457.5058.2057.3058.0058.008,638
22 May 202456.6057.9056.6057.3057.306,203
21 May 202456.7056.7055.9056.4056.4010,334
20 May 202457.4057.5056.7056.8056.8010,424
17 May 202457.1057.6056.3057.5057.504,483
16 May 202457.5057.6056.9057.1057.109,095
15 May 202458.0058.0057.2057.5057.504,809
14 May 202457.6058.0056.6057.7057.706,967
13 May 202457.8058.5057.1057.5057.508,069
10 May 202457.0057.4056.5057.0057.005,675
09 May 202457.0057.0056.4056.7056.704,789
08 May 202455.8057.0055.8056.9056.904,365
07 May 202455.8056.0055.3055.7055.706,192
06 May 202454.5055.8054.5055.8055.809,430
03 May 202453.4054.4053.4054.3054.303,318
02 May 202453.9053.9052.9053.3053.3014,908
30 Apr 202454.9054.9053.7053.8053.804,442
29 Apr 202454.4055.3054.4054.7054.705,184
26 Apr 202453.2054.8053.0054.3054.3048,147
25 Apr 202453.2053.5052.3052.7052.709,036
24 Apr 202452.7053.4052.7053.0053.006,690
23 Apr 202452.1053.1052.1052.8052.806,952
22 Apr 202451.7052.6051.7052.1052.1012,594
19 Apr 202452.5052.6051.5051.7051.704,407
18 Apr 202452.4053.1052.4052.5052.5012,460
17 Apr 202452.0052.9052.0052.3052.304,938
16 Apr 202452.9052.9051.8051.9051.9011,046
15 Apr 202452.4053.5052.4053.3053.3012,363
12 Apr 202452.4053.4052.3052.3052.306,769
11 Apr 202452.3052.5051.8052.2052.205,437
10 Apr 202452.5053.2052.1052.3052.3012,548
09 Apr 202451.9052.4051.6052.1052.108,395
08 Apr 202451.6052.4051.1051.8051.8011,659
05 Apr 202451.8051.9050.7051.6051.6011,776
04 Apr 202454.1054.4051.5052.5052.5023,882
03 Apr 202455.0055.0052.8053.5053.5021,286
03 Apr 20247 Dividend
02 Apr 202459.8061.2059.5060.0053.0035,971
28 Mar 202458.8059.6058.0058.8051.9415,801
27 Mar 202459.6059.8058.0058.0051.2312,923
26 Mar 202460.0060.2059.2059.4052.4711,789
25 Mar 202458.8060.0058.6059.6052.6511,605
22 Mar 202459.0059.8058.4059.0052.1213,799
21 Mar 202458.6059.6058.4058.8051.9412,381
20 Mar 202458.0058.4057.6058.2051.4111,784
19 Mar 202458.2058.6057.4057.8051.0615,042
18 Mar 202456.0058.6055.6058.0051.2349,479
15 Mar 202457.0057.2055.0055.6049.1127,607
14 Mar 202458.0059.6056.0056.2049.6468,479
13 Mar 202454.2055.6053.6055.2048.7612,624
12 Mar 202453.8054.2053.4054.2047.884,425
11 Mar 202454.0054.4053.2053.6047.354,040
08 Mar 202453.8054.2053.0054.0047.705,402
07 Mar 202452.6053.8052.6053.8047.525,489
06 Mar 202452.6053.2052.4052.4046.294,424
05 Mar 202453.0053.6052.4052.6046.465,257
04 Mar 202452.8053.0052.4053.0046.823,760
01 Mar 202454.0054.2052.4053.0046.827,212
29 Feb 202454.0054.2053.2053.6047.352,337
28 Feb 202454.0054.0053.4053.6047.351,825
27 Feb 202453.4054.4053.0054.0047.704,058
26 Feb 202454.2054.4053.2053.4047.172,929
23 Feb 202454.2054.8053.8054.0047.704,076
22 Feb 202454.4055.4054.0054.0047.709,800
21 Feb 202454.8054.8054.0054.6048.231,953
20 Feb 202453.8054.8053.8054.4048.053,537
19 Feb 202452.8054.2052.8053.8047.529,775
16 Feb 202453.6054.2052.8053.0046.824,813
15 Feb 202453.2054.0053.0053.8047.524,574
14 Feb 202453.6053.6052.6052.8046.643,083
13 Feb 202454.2054.2053.2053.6047.357,482
12 Feb 202454.8055.4054.0054.2047.888,575
09 Feb 202453.0054.8053.0054.6048.2331,871
08 Feb 202451.8052.2051.8052.0045.934,123
07 Feb 202451.8052.2051.4051.6045.5810,838
06 Feb 202451.8052.2051.4051.8045.7616,931
05 Feb 202452.2052.8051.8051.8045.764,635
02 Feb 202452.4053.0051.8052.6046.468,338
01 Feb 202452.0053.4051.8052.2046.1117,422
31 Jan 202452.0052.8052.0052.2046.118,009
30 Jan 202451.6052.2051.4052.2046.1122,142
29 Jan 202451.6052.2051.2052.0045.9315,594
26 Jan 202451.0052.6050.6052.0045.9332,484
25 Jan 202451.2052.0050.0050.4044.5219,311
24 Jan 202448.1049.0048.0049.0043.2829,536
23 Jan 202447.9048.3047.4048.2042.583,093
22 Jan 202447.2048.2047.2048.2042.586,091
19 Jan 202447.4048.0046.7047.2041.698,817
18 Jan 202447.0048.6046.9047.9042.3111,726
17 Jan 202447.4047.5046.4047.0041.5211,657
16 Jan 202448.9048.9047.5047.6042.0516,267
15 Jan 202448.8048.9048.6048.9043.191,931
12 Jan 202447.2048.7047.1048.6042.935,783
11 Jan 202448.1048.8047.1047.1041.6011,383
10 Jan 202448.6048.7047.9048.0042.404,853
09 Jan 202449.7049.7048.1048.6042.9311,610
08 Jan 202448.0049.5047.8049.3043.556,877
05 Jan 202449.3049.3047.8048.2042.5813,784
04 Jan 202449.1049.7048.1049.2043.4611,155
03 Jan 202451.6051.6048.7049.0043.2816,502
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...