Mail

ASY.PA - Assystem S.A.

Paris - Paris Delayed Price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	45.50	45.60	45.40	45.40	45.40	386
01 Jun 2023	-	-	-	-	-	-
31 May 2023	45.00	45.20	44.50	44.60	44.60	3,096
30 May 2023	45.30	45.60	45.10	45.10	45.10	1,476
29 May 2023	45.30	45.50	45.10	45.20	45.20	842
26 May 2023	44.90	45.20	44.60	45.00	45.00	2,010
25 May 2023	45.40	45.40	44.70	44.80	44.80	1,249
24 May 2023	44.80	45.40	44.40	45.30	45.30	5,594
23 May 2023	45.60	45.60	44.60	44.80	44.80	2,454
22 May 2023	46.00	46.00	45.20	45.50	45.50	2,075
19 May 2023	45.20	46.00	45.20	45.60	45.60	3,959
18 May 2023	45.00	45.30	44.90	45.20	45.20	2,320
17 May 2023	44.40	45.10	44.30	45.00	45.00	3,673
16 May 2023	44.80	44.80	44.40	44.40	44.40	1,705
15 May 2023	45.40	45.60	44.60	44.60	44.60	7,166
12 May 2023	44.50	45.30	44.20	45.10	45.10	5,428
11 May 2023	43.70	44.50	43.70	44.40	44.40	2,723
10 May 2023	42.70	43.80	42.70	43.80	43.80	6,624
09 May 2023	43.20	43.20	42.70	42.80	42.80	1,534
08 May 2023	42.90	43.30	42.70	43.20	43.20	3,306
05 May 2023	42.50	42.70	42.10	42.70	42.70	4,188
04 May 2023	43.40	43.40	42.10	42.40	42.40	3,178
03 May 2023	43.10	43.50	42.80	43.30	43.30	2,718
02 May 2023	43.50	43.50	43.00	43.00	43.00	4,329
28 Apr 2023	43.50	44.40	43.00	43.40	43.40	12,559
27 Apr 2023	42.90	43.50	42.60	42.80	42.80	3,952
26 Apr 2023	43.90	43.90	42.90	43.00	43.00	4,334
25 Apr 2023	44.60	44.70	43.70	43.80	43.80	6,309
24 Apr 2023	45.00	45.20	44.60	44.60	44.60	2,529
21 Apr 2023	45.10	45.20	44.50	44.80	44.80	3,202
20 Apr 2023	46.10	46.20	44.60	45.00	45.00	12,197
19 Apr 2023	44.30	46.30	44.10	45.50	45.50	16,024
18 Apr 2023	44.30	44.90	44.10	44.20	44.20	3,268
17 Apr 2023	44.50	44.60	44.20	44.30	44.30	1,086
14 Apr 2023	44.80	44.90	44.10	44.40	44.40	4,563
13 Apr 2023	44.00	45.80	44.00	44.80	44.80	9,276
12 Apr 2023	43.50	44.10	43.00	43.90	43.90	7,131
11 Apr 2023	43.00	43.80	42.70	43.40	43.40	4,384
06 Apr 2023	42.30	42.40	41.90	42.00	42.00	1,991
05 Apr 2023	42.90	42.90	41.80	42.20	42.20	3,016
04 Apr 2023	42.60	44.00	42.60	43.00	43.00	3,731
03 Apr 2023	43.10	43.10	42.20	42.50	42.50	6,754
31 Mar 2023	43.50	43.50	42.90	43.10	43.10	1,575
30 Mar 2023	43.40	43.60	43.20	43.50	43.50	3,247
29 Mar 2023	42.90	43.50	42.60	43.10	43.10	1,812
28 Mar 2023	41.60	42.90	41.50	42.90	42.90	3,227
27 Mar 2023	43.00	43.10	41.20	41.60	41.60	5,091
24 Mar 2023	45.00	45.00	42.00	42.80	42.80	6,192
23 Mar 2023	44.30	45.10	43.80	45.10	45.10	3,674
22 Mar 2023	43.10	45.40	42.90	44.40	44.40	5,042
21 Mar 2023	42.40	43.20	42.40	43.20	43.20	4,753
20 Mar 2023	43.00	43.00	41.90	42.50	42.50	3,068
17 Mar 2023	43.20	43.40	42.50	43.10	43.10	5,549
16 Mar 2023	43.10	43.70	42.00	42.80	42.80	23,701
15 Mar 2023	42.20	44.00	41.80	43.40	43.40	16,706
14 Mar 2023	42.30	42.50	41.80	42.20	42.20	3,961
13 Mar 2023	43.10	43.50	42.30	42.40	42.40	4,006
10 Mar 2023	43.60	43.70	43.00	43.10	43.10	6,003
09 Mar 2023	43.90	44.10	43.40	43.50	43.50	4,444
08 Mar 2023	43.90	44.70	43.40	43.90	43.90	6,928
07 Mar 2023	43.50	43.90	43.30	43.90	43.90	5,280
06 Mar 2023	43.70	43.90	43.40	43.70	43.70	2,982
03 Mar 2023	43.90	43.90	43.70	43.90	43.90	1,245
02 Mar 2023	43.90	43.90	43.70	43.80	43.80	1,051
01 Mar 2023	43.80	44.20	43.80	43.90	43.90	1,400
28 Feb 2023	45.00	45.00	43.70	43.70	43.70	3,337
27 Feb 2023	43.00	45.80	43.00	45.60	45.60	8,987
24 Feb 2023	44.00	44.10	42.90	42.90	42.90	6,922
23 Feb 2023	44.30	44.30	43.90	44.00	44.00	4,238
22 Feb 2023	44.50	44.70	44.20	44.30	44.30	5,247
21 Feb 2023	46.00	46.00	43.50	44.40	44.40	7,573
20 Feb 2023	45.60	47.00	45.60	46.30	46.30	4,378
17 Feb 2023	44.00	46.40	43.90	45.40	45.40	9,083
16 Feb 2023	43.00	44.20	43.00	44.20	44.20	4,306
15 Feb 2023	42.80	43.00	42.70	43.00	43.00	1,010
14 Feb 2023	42.50	42.80	42.50	42.70	42.70	898
13 Feb 2023	43.10	43.20	42.40	42.50	42.50	1,850
10 Feb 2023	41.20	43.50	41.20	43.10	43.10	4,321
09 Feb 2023	40.80	41.70	40.80	41.30	41.30	7,362
08 Feb 2023	41.70	41.90	40.50	40.80	40.80	4,446
07 Feb 2023	42.00	42.10	41.40	41.60	41.60	2,461
06 Feb 2023	41.90	42.20	41.60	42.00	42.00	4,095
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...