Singapore markets open in 5 hours 33 minutes

Assystem S.A. (ASY.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
37.80-0.70 (-1.82%)
At close: 05:35PM CEST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202238.5038.5037.6037.8037.806,645
27 Sept 202238.6038.8038.1038.5038.504,626
26 Sept 202239.4039.4038.5038.5038.502,718
23 Sept 202239.7039.9039.0039.5039.501,827
22 Sept 202239.9040.0039.5039.6039.601,706
21 Sept 202239.8040.1039.8039.9039.904,145
20 Sept 202239.7040.8039.7039.9039.9022,833
19 Sept 202239.2039.7038.7039.7039.701,929
16 Sept 202239.4039.7038.7038.7038.703,024
15 Sept 202239.8040.1039.5039.7039.704,944
14 Sept 202239.8041.0038.7039.4039.406,275
13 Sept 202238.9039.7038.9039.7039.703,827
12 Sept 202238.4038.9038.2038.9038.903,199
09 Sept 202238.4038.5038.2038.3038.301,506
08 Sept 202238.3038.4038.1038.4038.404,767
07 Sept 202238.2038.6038.1038.2038.201,450
06 Sept 202239.0039.0038.0038.2038.202,447
05 Sept 202236.2039.6036.1039.4039.409,926
02 Sept 202236.6037.0036.2036.2036.207,010
01 Sept 202236.7037.0035.8036.2036.203,838
31 Aug 202236.7037.0036.7036.7036.70212
30 Aug 202236.7037.0036.7036.7036.7030,193
29 Aug 202236.5036.7036.3036.7036.701,458
26 Aug 202236.6037.0036.3036.5036.506,719
25 Aug 202237.5037.7036.5036.8036.802,414
24 Aug 202237.4038.0037.4037.6037.601,577
23 Aug 202237.0037.6036.8036.8036.80963
22 Aug 202239.1040.0036.8036.8036.804,772
19 Aug 202237.5040.0037.5039.4039.403,496
18 Aug 202237.0037.9037.0037.3037.302,465
17 Aug 202236.2037.7036.2037.0037.004,015
16 Aug 202236.1036.2036.1036.1036.10281
15 Aug 202236.0036.2036.0036.1036.101,094
12 Aug 202235.8036.3035.8035.9035.90878
11 Aug 202235.6035.9035.5035.7035.701,667
10 Aug 202235.2035.5035.2035.5035.501,053
09 Aug 202235.3035.4035.3035.3035.30123
08 Aug 202235.4035.6035.2035.2035.20893
05 Aug 202236.0036.0035.5035.6035.60692
04 Aug 202235.7036.1035.6035.9035.90266
03 Aug 202235.1035.8035.1035.7035.7012,138
02 Aug 202235.5035.5035.2035.2035.202,046
01 Aug 202236.7036.9035.8035.8035.802,272
29 Jul 202236.8037.0036.8036.8036.80405
28 Jul 202236.7037.0036.7036.8036.80766
27 Jul 202236.6036.9036.6036.7036.701,302
26 Jul 202236.3036.5036.2036.4036.40304
25 Jul 202236.1036.4036.0036.2036.20457
22 Jul 202236.1036.1035.8035.8035.80650
21 Jul 202235.4036.2035.2036.1036.107,176
20 Jul 202235.2035.5035.1035.4035.404,254
19 Jul 202235.1035.9035.0035.2035.202,650
18 Jul 202235.1035.2034.9035.1035.10984
15 Jul 202234.9035.1034.9035.0035.00335
14 Jul 202235.0035.0034.9034.9034.90577
13 Jul 202235.1035.2035.0035.0035.002,151
12 Jul 202235.0035.2035.0035.0035.001,477
11 Jul 202235.1035.2034.9034.9034.902,602
08 Jul 202235.1035.2034.8035.1035.105,034
07 Jul 202235.1035.3034.2035.2035.202,697
06 Jul 202232.9035.0032.9035.0035.006,240
06 Jul 20221 Dividend
05 Jul 202233.4033.7033.1033.5032.501,487
04 Jul 202233.0033.8033.0033.6032.601,318
01 Jul 202232.8033.2032.7033.2032.211,051
30 Jun 202233.5033.5032.7033.1032.112,595
29 Jun 202233.6033.6033.1033.5032.50891
28 Jun 202234.0034.0033.6033.6032.60823
27 Jun 202234.4034.7033.9034.0032.99914
24 Jun 202233.0034.2033.0034.1033.082,155
23 Jun 202233.7034.1032.9033.0032.014,625
22 Jun 202234.2034.2033.7033.8032.79821
21 Jun 202233.0034.5033.0034.3033.282,288
20 Jun 202233.0033.1032.7033.0032.011,916
17 Jun 202233.1033.2032.8033.0032.011,854
16 Jun 202233.4033.5033.1033.1032.111,185
15 Jun 202233.4033.4033.1033.4032.405,896
14 Jun 202234.8034.9033.6033.9032.892,874
13 Jun 202236.5036.5034.3034.9033.863,415
10 Jun 202237.1037.1035.9035.9034.833,508
09 Jun 202237.0037.0036.8037.0035.90337
08 Jun 202238.2038.2037.0037.0035.902,707
07 Jun 202237.6038.5037.6038.4037.251,189
06 Jun 202238.4039.4037.5037.8036.671,436
03 Jun 202237.0038.8036.7038.4037.252,540
02 Jun 202237.4037.4036.0037.0035.902,969
01 Jun 202237.6037.6037.3037.3036.19180
31 May 202238.0038.0037.3037.3036.19322
30 May 202238.0038.0037.4037.8036.67604
27 May 202237.0038.2037.0037.6036.48211
26 May 202236.8038.3036.8037.8036.672,085
25 May 202237.8038.4037.1037.1035.993,062
24 May 202237.8037.8037.5037.8036.67618
23 May 202238.3038.4037.3038.0036.874,554
20 May 202238.7038.9037.6038.9037.742,348
19 May 202237.8038.5037.0038.0036.878,192
18 May 202237.5038.3036.9037.8036.672,746
17 May 202237.7038.0037.5037.5036.38333
16 May 202237.2038.0037.2037.5036.381,003
13 May 202237.5037.8036.9037.3036.191,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...