Singapore markets close in 2 hours 37 minutes

Assystem S.A. (ASY.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
40.40-0.50 (-1.22%)
At close: 05:35PM CEST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202340.8040.8040.1040.4040.404,000
25 Sept 202342.0042.0040.3040.9040.907,280
22 Sept 202342.1042.2041.4041.8041.806,137
21 Sept 202341.9042.4041.8042.1042.104,347
20 Sept 202341.5042.2041.1042.0042.009,442
19 Sept 202341.0042.1040.8041.5041.509,054
18 Sept 202342.0042.0040.2041.0041.0013,248
15 Sept 202343.4043.5042.0042.0042.0011,722
14 Sept 202342.4043.9040.8043.4043.4014,910
13 Sept 202343.9043.9043.2043.3043.303,108
12 Sept 202343.8044.0043.7043.9043.904,223
11 Sept 202344.6044.6044.0044.0044.001,459
08 Sept 202343.5044.6043.0044.5044.507,884
07 Sept 202343.4044.2043.2043.4043.404,669
06 Sept 202344.1044.1043.2043.3043.306,062
05 Sept 202344.5044.5044.0044.2044.202,664
04 Sept 202344.4044.9044.4044.5044.504,343
01 Sept 202345.2045.2044.3044.6044.604,223
31 Aug 202344.2045.5044.2045.0045.008,767
30 Aug 202344.5044.6044.0044.2044.206,536
29 Aug 202344.9045.0044.5044.5044.505,592
28 Aug 202344.5044.9044.4044.8044.807,666
25 Aug 202344.7045.0044.5044.5044.503,611
24 Aug 202345.2045.2044.6044.7044.703,379
23 Aug 202345.5045.8045.2045.3045.303,429
22 Aug 202345.2045.7045.1045.5045.504,904
21 Aug 202345.6045.7045.1045.2045.203,032
18 Aug 202346.5046.5045.1045.7045.705,407
17 Aug 202345.6046.6045.0046.3046.3016,672
16 Aug 202344.3044.6044.2044.5044.502,314
15 Aug 202344.6044.7044.4044.6044.602,359
14 Aug 202344.6044.9044.3044.6044.602,749
11 Aug 202345.1045.1044.1044.7044.703,718
10 Aug 202345.1045.3044.6045.3045.304,803
09 Aug 202345.2045.4044.9045.0045.00981
08 Aug 202344.9045.6044.9045.3045.304,239
07 Aug 2023------
04 Aug 202345.2045.2044.7044.7044.702,162
03 Aug 202345.6045.6044.7045.0045.003,398
02 Aug 202345.9045.9045.4045.7045.703,053
01 Aug 202345.0046.0045.0045.9045.904,833
31 Jul 202345.9045.9045.3045.7045.703,972
28 Jul 202346.1046.1045.8046.0046.005,220
27 Jul 202345.9046.3045.9046.1046.103,339
26 Jul 202346.0046.3045.5045.9045.906,859
25 Jul 202345.8045.8045.2045.6045.605,910
24 Jul 202346.2046.2045.6045.8045.802,230
21 Jul 202346.2046.4045.8046.1046.10764
20 Jul 202346.2046.4045.7046.0046.007,304
19 Jul 202346.3046.6045.8046.3046.303,668
18 Jul 202346.0046.9045.7046.2046.202,496
17 Jul 202346.6046.6045.7045.8045.805,805
14 Jul 202346.3046.6046.3046.6046.60747
13 Jul 202345.8047.0045.8046.3046.304,766
12 Jul 202345.8046.0045.6045.6045.605,423
11 Jul 202346.5046.5045.7045.7045.702,928
10 Jul 202346.3046.4045.9046.0046.002,082
07 Jul 202346.5046.5045.9045.9045.904,351
06 Jul 202347.7047.7046.0046.0046.0010,075
05 Jul 202348.9048.9047.4047.5047.504,962
05 Jul 20231 Dividend
04 Jul 202348.5049.6048.3048.3047.3012,726
03 Jul 202348.1048.3047.2048.2047.208,132
30 Jun 202346.0047.5046.0047.4046.425,284
29 Jun 202345.4045.9045.1045.9044.954,573
28 Jun 202343.7045.4043.7045.4044.463,292
27 Jun 202343.5043.6043.1043.6042.701,751
26 Jun 202344.3044.3043.4043.4042.503,466
23 Jun 202344.0044.4043.7044.1043.196,100
22 Jun 202345.1045.1043.7044.0043.095,455
21 Jun 202346.0046.0045.3045.4044.461,360
20 Jun 202345.8046.2045.5046.2045.242,234
19 Jun 202346.5046.5045.6045.8044.852,796
16 Jun 202346.8046.8046.1046.5045.542,211
15 Jun 202347.1047.1046.4046.8045.833,135
14 Jun 202346.6047.0046.4046.9045.932,288
13 Jun 202346.5046.9046.1046.7045.732,392
12 Jun 202345.4046.3045.3046.3045.342,458
09 Jun 202346.0046.0045.3045.3044.361,738
08 Jun 202345.1046.1045.1046.1045.152,296
07 Jun 202345.9046.0045.1045.1044.171,658
06 Jun 202347.1047.1045.3045.6044.663,178
05 Jun 202347.0047.4046.8046.9045.933,741
02 Jun 202345.5046.6045.4046.6045.643,495
01 Jun 2023------
31 May 202345.0045.2044.5044.6043.683,096
30 May 202345.3045.6045.1045.1044.171,476
29 May 202345.3045.5045.1045.2044.26842
26 May 202344.9045.2044.6045.0044.072,010
25 May 202345.4045.4044.7044.8043.871,249
24 May 202344.8045.4044.4045.3044.365,594
23 May 202345.6045.6044.6044.8043.872,454
22 May 202346.0046.0045.2045.5044.562,075
19 May 202345.2046.0045.2045.6044.663,959
18 May 202345.0045.3044.9045.2044.262,320
17 May 202344.4045.1044.3045.0044.073,673
16 May 202344.8044.8044.4044.4043.481,705
15 May 202345.4045.6044.6044.6043.687,166
12 May 202344.5045.3044.2045.1044.175,428
11 May 202343.7044.5043.7044.4043.482,723
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...