Singapore markets close in 2 hours 37 minutes
Straits Times Index
3,188.23 -26.84 (-0.83%) Nikkei
32,371.90 +56.85 (+0.18%) Hang Seng
17,574.97 +108.07 (+0.62%) FTSE 100
7,625.72 +1.73 (+0.02%) Bitcoin USD
26,230.69 -77.25 (-0.29%) CMC Crypto 200
561.70 -2.11 (-0.37%)
Assystem S.A. (ASY.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 40.80 | 40.80 | 40.10 | 40.40 | 40.40 | 4,000 |
| 25 Sept 2023 | 42.00 | 42.00 | 40.30 | 40.90 | 40.90 | 7,280 |
| 22 Sept 2023 | 42.10 | 42.20 | 41.40 | 41.80 | 41.80 | 6,137 |
| 21 Sept 2023 | 41.90 | 42.40 | 41.80 | 42.10 | 42.10 | 4,347 |
| 20 Sept 2023 | 41.50 | 42.20 | 41.10 | 42.00 | 42.00 | 9,442 |
| 19 Sept 2023 | 41.00 | 42.10 | 40.80 | 41.50 | 41.50 | 9,054 |
| 18 Sept 2023 | 42.00 | 42.00 | 40.20 | 41.00 | 41.00 | 13,248 |
| 15 Sept 2023 | 43.40 | 43.50 | 42.00 | 42.00 | 42.00 | 11,722 |
| 14 Sept 2023 | 42.40 | 43.90 | 40.80 | 43.40 | 43.40 | 14,910 |
| 13 Sept 2023 | 43.90 | 43.90 | 43.20 | 43.30 | 43.30 | 3,108 |
| 12 Sept 2023 | 43.80 | 44.00 | 43.70 | 43.90 | 43.90 | 4,223 |
| 11 Sept 2023 | 44.60 | 44.60 | 44.00 | 44.00 | 44.00 | 1,459 |
| 08 Sept 2023 | 43.50 | 44.60 | 43.00 | 44.50 | 44.50 | 7,884 |
| 07 Sept 2023 | 43.40 | 44.20 | 43.20 | 43.40 | 43.40 | 4,669 |
| 06 Sept 2023 | 44.10 | 44.10 | 43.20 | 43.30 | 43.30 | 6,062 |
| 05 Sept 2023 | 44.50 | 44.50 | 44.00 | 44.20 | 44.20 | 2,664 |
| 04 Sept 2023 | 44.40 | 44.90 | 44.40 | 44.50 | 44.50 | 4,343 |
| 01 Sept 2023 | 45.20 | 45.20 | 44.30 | 44.60 | 44.60 | 4,223 |
| 31 Aug 2023 | 44.20 | 45.50 | 44.20 | 45.00 | 45.00 | 8,767 |
| 30 Aug 2023 | 44.50 | 44.60 | 44.00 | 44.20 | 44.20 | 6,536 |
| 29 Aug 2023 | 44.90 | 45.00 | 44.50 | 44.50 | 44.50 | 5,592 |
| 28 Aug 2023 | 44.50 | 44.90 | 44.40 | 44.80 | 44.80 | 7,666 |
| 25 Aug 2023 | 44.70 | 45.00 | 44.50 | 44.50 | 44.50 | 3,611 |
| 24 Aug 2023 | 45.20 | 45.20 | 44.60 | 44.70 | 44.70 | 3,379 |
| 23 Aug 2023 | 45.50 | 45.80 | 45.20 | 45.30 | 45.30 | 3,429 |
| 22 Aug 2023 | 45.20 | 45.70 | 45.10 | 45.50 | 45.50 | 4,904 |
| 21 Aug 2023 | 45.60 | 45.70 | 45.10 | 45.20 | 45.20 | 3,032 |
| 18 Aug 2023 | 46.50 | 46.50 | 45.10 | 45.70 | 45.70 | 5,407 |
| 17 Aug 2023 | 45.60 | 46.60 | 45.00 | 46.30 | 46.30 | 16,672 |
| 16 Aug 2023 | 44.30 | 44.60 | 44.20 | 44.50 | 44.50 | 2,314 |
| 15 Aug 2023 | 44.60 | 44.70 | 44.40 | 44.60 | 44.60 | 2,359 |
| 14 Aug 2023 | 44.60 | 44.90 | 44.30 | 44.60 | 44.60 | 2,749 |
| 11 Aug 2023 | 45.10 | 45.10 | 44.10 | 44.70 | 44.70 | 3,718 |
| 10 Aug 2023 | 45.10 | 45.30 | 44.60 | 45.30 | 45.30 | 4,803 |
| 09 Aug 2023 | 45.20 | 45.40 | 44.90 | 45.00 | 45.00 | 981 |
| 08 Aug 2023 | 44.90 | 45.60 | 44.90 | 45.30 | 45.30 | 4,239 |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 45.20 | 45.20 | 44.70 | 44.70 | 44.70 | 2,162 |
| 03 Aug 2023 | 45.60 | 45.60 | 44.70 | 45.00 | 45.00 | 3,398 |
| 02 Aug 2023 | 45.90 | 45.90 | 45.40 | 45.70 | 45.70 | 3,053 |
| 01 Aug 2023 | 45.00 | 46.00 | 45.00 | 45.90 | 45.90 | 4,833 |
| 31 Jul 2023 | 45.90 | 45.90 | 45.30 | 45.70 | 45.70 | 3,972 |
| 28 Jul 2023 | 46.10 | 46.10 | 45.80 | 46.00 | 46.00 | 5,220 |
| 27 Jul 2023 | 45.90 | 46.30 | 45.90 | 46.10 | 46.10 | 3,339 |
| 26 Jul 2023 | 46.00 | 46.30 | 45.50 | 45.90 | 45.90 | 6,859 |
| 25 Jul 2023 | 45.80 | 45.80 | 45.20 | 45.60 | 45.60 | 5,910 |
| 24 Jul 2023 | 46.20 | 46.20 | 45.60 | 45.80 | 45.80 | 2,230 |
| 21 Jul 2023 | 46.20 | 46.40 | 45.80 | 46.10 | 46.10 | 764 |
| 20 Jul 2023 | 46.20 | 46.40 | 45.70 | 46.00 | 46.00 | 7,304 |
| 19 Jul 2023 | 46.30 | 46.60 | 45.80 | 46.30 | 46.30 | 3,668 |
| 18 Jul 2023 | 46.00 | 46.90 | 45.70 | 46.20 | 46.20 | 2,496 |
| 17 Jul 2023 | 46.60 | 46.60 | 45.70 | 45.80 | 45.80 | 5,805 |
| 14 Jul 2023 | 46.30 | 46.60 | 46.30 | 46.60 | 46.60 | 747 |
| 13 Jul 2023 | 45.80 | 47.00 | 45.80 | 46.30 | 46.30 | 4,766 |
| 12 Jul 2023 | 45.80 | 46.00 | 45.60 | 45.60 | 45.60 | 5,423 |
| 11 Jul 2023 | 46.50 | 46.50 | 45.70 | 45.70 | 45.70 | 2,928 |
| 10 Jul 2023 | 46.30 | 46.40 | 45.90 | 46.00 | 46.00 | 2,082 |
| 07 Jul 2023 | 46.50 | 46.50 | 45.90 | 45.90 | 45.90 | 4,351 |
| 06 Jul 2023 | 47.70 | 47.70 | 46.00 | 46.00 | 46.00 | 10,075 |
| 05 Jul 2023 | 48.90 | 48.90 | 47.40 | 47.50 | 47.50 | 4,962 |
| 05 Jul 2023 | 1 Dividend | |||||
| 04 Jul 2023 | 48.50 | 49.60 | 48.30 | 48.30 | 47.30 | 12,726 |
| 03 Jul 2023 | 48.10 | 48.30 | 47.20 | 48.20 | 47.20 | 8,132 |
| 30 Jun 2023 | 46.00 | 47.50 | 46.00 | 47.40 | 46.42 | 5,284 |
| 29 Jun 2023 | 45.40 | 45.90 | 45.10 | 45.90 | 44.95 | 4,573 |
| 28 Jun 2023 | 43.70 | 45.40 | 43.70 | 45.40 | 44.46 | 3,292 |
| 27 Jun 2023 | 43.50 | 43.60 | 43.10 | 43.60 | 42.70 | 1,751 |
| 26 Jun 2023 | 44.30 | 44.30 | 43.40 | 43.40 | 42.50 | 3,466 |
| 23 Jun 2023 | 44.00 | 44.40 | 43.70 | 44.10 | 43.19 | 6,100 |
| 22 Jun 2023 | 45.10 | 45.10 | 43.70 | 44.00 | 43.09 | 5,455 |
| 21 Jun 2023 | 46.00 | 46.00 | 45.30 | 45.40 | 44.46 | 1,360 |
| 20 Jun 2023 | 45.80 | 46.20 | 45.50 | 46.20 | 45.24 | 2,234 |
| 19 Jun 2023 | 46.50 | 46.50 | 45.60 | 45.80 | 44.85 | 2,796 |
| 16 Jun 2023 | 46.80 | 46.80 | 46.10 | 46.50 | 45.54 | 2,211 |
| 15 Jun 2023 | 47.10 | 47.10 | 46.40 | 46.80 | 45.83 | 3,135 |
| 14 Jun 2023 | 46.60 | 47.00 | 46.40 | 46.90 | 45.93 | 2,288 |
| 13 Jun 2023 | 46.50 | 46.90 | 46.10 | 46.70 | 45.73 | 2,392 |
| 12 Jun 2023 | 45.40 | 46.30 | 45.30 | 46.30 | 45.34 | 2,458 |
| 09 Jun 2023 | 46.00 | 46.00 | 45.30 | 45.30 | 44.36 | 1,738 |
| 08 Jun 2023 | 45.10 | 46.10 | 45.10 | 46.10 | 45.15 | 2,296 |
| 07 Jun 2023 | 45.90 | 46.00 | 45.10 | 45.10 | 44.17 | 1,658 |
| 06 Jun 2023 | 47.10 | 47.10 | 45.30 | 45.60 | 44.66 | 3,178 |
| 05 Jun 2023 | 47.00 | 47.40 | 46.80 | 46.90 | 45.93 | 3,741 |
| 02 Jun 2023 | 45.50 | 46.60 | 45.40 | 46.60 | 45.64 | 3,495 |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 45.00 | 45.20 | 44.50 | 44.60 | 43.68 | 3,096 |
| 30 May 2023 | 45.30 | 45.60 | 45.10 | 45.10 | 44.17 | 1,476 |
| 29 May 2023 | 45.30 | 45.50 | 45.10 | 45.20 | 44.26 | 842 |
| 26 May 2023 | 44.90 | 45.20 | 44.60 | 45.00 | 44.07 | 2,010 |
| 25 May 2023 | 45.40 | 45.40 | 44.70 | 44.80 | 43.87 | 1,249 |
| 24 May 2023 | 44.80 | 45.40 | 44.40 | 45.30 | 44.36 | 5,594 |
| 23 May 2023 | 45.60 | 45.60 | 44.60 | 44.80 | 43.87 | 2,454 |
| 22 May 2023 | 46.00 | 46.00 | 45.20 | 45.50 | 44.56 | 2,075 |
| 19 May 2023 | 45.20 | 46.00 | 45.20 | 45.60 | 44.66 | 3,959 |
| 18 May 2023 | 45.00 | 45.30 | 44.90 | 45.20 | 44.26 | 2,320 |
| 17 May 2023 | 44.40 | 45.10 | 44.30 | 45.00 | 44.07 | 3,673 |
| 16 May 2023 | 44.80 | 44.80 | 44.40 | 44.40 | 43.48 | 1,705 |
| 15 May 2023 | 45.40 | 45.60 | 44.60 | 44.60 | 43.68 | 7,166 |
| 12 May 2023 | 44.50 | 45.30 | 44.20 | 45.10 | 44.17 | 5,428 |
| 11 May 2023 | 43.70 | 44.50 | 43.70 | 44.40 | 43.48 | 2,723 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
