Yahoo

Mail

Singapore markets open in 3 hours 54 minutes

Straits Times Index
3,384.29
+20.61(+0.61%)
S&P 500
4,136.48
-43.28(-1.04%)
Dow
33,926.01
-127.89(-0.38%)
Nasdaq
12,006.96
-193.84(-1.59%)
BTC-USD
22,892.88
-524.86(-2.24%)
CMC Crypto 200
535.42
-1.43(-0.27%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	43.00	43.00	41.70	42.10	42.10	5,793
02 Feb 2023	43.00	43.10	42.70	42.90	42.90	3,803
01 Feb 2023	43.30	43.30	43.00	43.10	43.10	1,025
31 Jan 2023	43.80	43.80	43.20	43.30	43.30	1,391
30 Jan 2023	44.00	44.00	43.30	43.80	43.80	2,885
27 Jan 2023	44.10	44.10	43.90	43.90	43.90	1,397
26 Jan 2023	44.10	44.30	44.00	44.10	44.10	2,176
25 Jan 2023	43.40	44.10	43.40	44.00	44.00	1,724
24 Jan 2023	43.30	43.50	43.20	43.50	43.50	2,859
23 Jan 2023	43.00	43.50	43.00	43.20	43.20	737
20 Jan 2023	43.10	43.10	42.70	43.00	43.00	4,555
19 Jan 2023	43.90	44.20	43.40	43.40	43.40	2,625
18 Jan 2023	44.50	44.70	43.90	44.00	44.00	2,080
17 Jan 2023	43.70	45.20	43.70	44.80	44.80	7,483
16 Jan 2023	43.20	44.00	43.20	43.60	43.60	1,677
13 Jan 2023	43.70	44.10	43.00	43.20	43.20	11,866
12 Jan 2023	43.40	44.00	43.40	43.50	43.50	10,938
11 Jan 2023	44.80	44.80	42.10	43.30	43.30	7,560
10 Jan 2023	44.70	45.20	44.60	45.10	45.10	7,812
09 Jan 2023	43.20	44.50	43.20	44.50	44.50	4,803
06 Jan 2023	42.00	43.20	42.00	42.80	42.80	3,671
05 Jan 2023	42.00	42.40	42.00	42.20	42.20	4,475
04 Jan 2023	42.30	43.00	42.00	42.60	42.60	3,032
03 Jan 2023	40.90	42.30	40.90	42.30	42.30	2,311
02 Jan 2023	40.70	41.00	40.70	40.80	40.80	1,931
30 Dec 2022	41.00	41.00	40.60	40.60	40.60	1,807
29 Dec 2022	40.00	41.10	40.00	41.00	41.00	3,647
28 Dec 2022	39.50	40.10	39.30	40.00	40.00	8,486
27 Dec 2022	40.50	40.50	39.70	39.80	39.80	6,661
23 Dec 2022	40.40	40.40	39.30	39.40	39.40	1,029
22 Dec 2022	39.70	40.20	39.40	40.20	40.20	3,813
21 Dec 2022	39.10	39.70	39.10	39.60	39.60	652
20 Dec 2022	39.70	39.80	39.00	39.00	39.00	4,523
19 Dec 2022	39.70	39.80	39.50	39.50	39.50	3,407
16 Dec 2022	39.20	39.40	39.00	39.40	39.40	8,992
15 Dec 2022	39.20	39.40	39.00	39.00	39.00	2,761
14 Dec 2022	39.00	39.60	39.00	39.10	39.10	2,026
13 Dec 2022	39.30	39.40	39.00	39.10	39.10	1,616
12 Dec 2022	39.20	39.30	38.70	39.30	39.30	8,050
09 Dec 2022	38.70	39.20	38.70	38.90	38.90	10,439
08 Dec 2022	39.00	39.10	38.80	38.80	38.80	6,201
07 Dec 2022	39.00	39.30	38.90	39.00	39.00	3,698
06 Dec 2022	39.30	39.30	39.00	39.00	39.00	1,365
05 Dec 2022	39.20	39.30	39.00	39.30	39.30	603
02 Dec 2022	38.70	39.30	38.70	39.00	39.00	1,412
01 Dec 2022	39.30	39.30	38.50	38.50	38.50	2,263
30 Nov 2022	39.60	39.60	38.80	38.90	38.90	5,761
29 Nov 2022	39.70	39.80	39.60	39.70	39.70	493
28 Nov 2022	40.40	40.40	39.70	39.70	39.70	33,510
25 Nov 2022	39.80	40.00	39.40	40.00	40.00	1,866
24 Nov 2022	39.20	39.90	39.20	39.40	39.40	2,211
23 Nov 2022	38.60	39.20	38.60	39.20	39.20	2,850
22 Nov 2022	38.50	38.60	38.50	38.60	38.60	1,153
21 Nov 2022	38.50	38.70	38.40	38.60	38.60	1,487
18 Nov 2022	38.40	38.50	38.30	38.40	38.40	1,304
17 Nov 2022	39.30	39.30	38.10	38.40	38.40	2,068
16 Nov 2022	39.20	39.30	39.20	39.20	39.20	2,002
15 Nov 2022	39.50	39.50	39.10	39.20	39.20	1,591
14 Nov 2022	39.30	40.30	39.20	40.30	40.30	4,978
11 Nov 2022	38.60	39.20	38.50	39.10	39.10	1,734
10 Nov 2022	38.20	38.70	38.10	38.60	38.60	1,175
09 Nov 2022	37.90	38.20	37.80	38.20	38.20	1,934
08 Nov 2022	37.50	37.90	37.30	37.90	37.90	1,347
07 Nov 2022	37.10	37.60	37.00	37.60	37.60	2,667
04 Nov 2022	37.10	37.40	36.80	37.00	37.00	17,373
03 Nov 2022	36.80	37.30	36.70	37.00	37.00	1,932
02 Nov 2022	37.40	37.40	36.60	36.80	36.80	2,416
01 Nov 2022	37.30	37.50	37.00	37.30	37.30	1,829
31 Oct 2022	37.40	37.40	36.80	37.10	37.10	4,125
28 Oct 2022	37.00	37.10	36.90	37.10	37.10	474
27 Oct 2022	36.60	37.00	36.40	37.00	37.00	1,410
26 Oct 2022	37.10	37.10	36.50	36.70	36.70	986
25 Oct 2022	37.10	37.60	36.80	37.00	37.00	2,435
24 Oct 2022	36.70	37.10	36.60	36.80	36.80	2,654
21 Oct 2022	37.20	37.30	36.30	36.80	36.80	2,040
20 Oct 2022	36.20	38.10	36.20	37.20	37.20	35,686
19 Oct 2022	35.90	36.40	35.90	36.20	36.20	955
18 Oct 2022	36.00	36.20	35.50	36.00	36.00	5,189
17 Oct 2022	35.90	36.20	35.80	36.00	36.00	7,435
14 Oct 2022	35.80	36.30	35.60	35.90	35.90	4,409
13 Oct 2022	34.60	35.50	34.50	35.50	35.50	11,688
12 Oct 2022	34.80	34.80	34.50	34.50	34.50	1,250
11 Oct 2022	34.70	34.80	34.50	34.50	34.50	934
10 Oct 2022	35.20	35.20	34.50	34.50	34.50	3,200
07 Oct 2022	35.60	35.60	35.10	35.10	35.10	955
06 Oct 2022	34.70	35.60	34.70	35.60	35.60	3,917
05 Oct 2022	36.00	36.00	34.40	34.90	34.90	4,035
04 Oct 2022	36.00	36.20	35.20	36.00	36.00	6,462
03 Oct 2022	34.60	36.00	34.00	35.80	35.80	5,458
30 Sept 2022	36.90	37.00	35.00	35.30	35.30	7,103
29 Sept 2022	37.80	37.80	36.90	36.90	36.90	2,671
28 Sept 2022	38.50	38.50	37.60	37.80	37.80	6,645
27 Sept 2022	38.60	38.80	38.10	38.50	38.50	4,626
26 Sept 2022	39.40	39.40	38.50	38.50	38.50	2,718
23 Sept 2022	39.70	39.90	39.00	39.50	39.50	1,827
22 Sept 2022	39.90	40.00	39.50	39.60	39.60	1,706
21 Sept 2022	39.80	40.10	39.80	39.90	39.90	4,145
20 Sept 2022	39.70	40.80	39.70	39.90	39.90	22,833
19 Sept 2022	39.20	39.70	38.70	39.70	39.70	1,929
16 Sept 2022	39.40	39.70	38.70	38.70	38.70	3,024
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

S&P 5004,136.48-43.28(-1.04%)

Dow33,926.01-127.89(-0.38%)

Nasdaq12,006.96-193.84(-1.59%)

BTC-USD22,892.88-524.86(-2.24%)

CMC Crypto 200535.42-1.43(-0.27%)

Assystem S.A. (ASY.PA)

Straits Times Index
3,384.29
+20.61(+0.61%)

S&P 500
4,136.48
-43.28(-1.04%)

Dow
33,926.01
-127.89(-0.38%)

Nasdaq
12,006.96
-193.84(-1.59%)

BTC-USD
22,892.88
-524.86(-2.24%)

CMC Crypto 200
535.42
-1.43(-0.27%)