ASY.PA - Assystem S.A.

Paris - Paris Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202345.5045.6045.4045.4045.40386
01 Jun 2023------
31 May 202345.0045.2044.5044.6044.603,096
30 May 202345.3045.6045.1045.1045.101,476
29 May 202345.3045.5045.1045.2045.20842
26 May 202344.9045.2044.6045.0045.002,010
25 May 202345.4045.4044.7044.8044.801,249
24 May 202344.8045.4044.4045.3045.305,594
23 May 202345.6045.6044.6044.8044.802,454
22 May 202346.0046.0045.2045.5045.502,075
19 May 202345.2046.0045.2045.6045.603,959
18 May 202345.0045.3044.9045.2045.202,320
17 May 202344.4045.1044.3045.0045.003,673
16 May 202344.8044.8044.4044.4044.401,705
15 May 202345.4045.6044.6044.6044.607,166
12 May 202344.5045.3044.2045.1045.105,428
11 May 202343.7044.5043.7044.4044.402,723
10 May 202342.7043.8042.7043.8043.806,624
09 May 202343.2043.2042.7042.8042.801,534
08 May 202342.9043.3042.7043.2043.203,306
05 May 202342.5042.7042.1042.7042.704,188
04 May 202343.4043.4042.1042.4042.403,178
03 May 202343.1043.5042.8043.3043.302,718
02 May 202343.5043.5043.0043.0043.004,329
28 Apr 202343.5044.4043.0043.4043.4012,559
27 Apr 202342.9043.5042.6042.8042.803,952
26 Apr 202343.9043.9042.9043.0043.004,334
25 Apr 202344.6044.7043.7043.8043.806,309
24 Apr 202345.0045.2044.6044.6044.602,529
21 Apr 202345.1045.2044.5044.8044.803,202
20 Apr 202346.1046.2044.6045.0045.0012,197
19 Apr 202344.3046.3044.1045.5045.5016,024
18 Apr 202344.3044.9044.1044.2044.203,268
17 Apr 202344.5044.6044.2044.3044.301,086
14 Apr 202344.8044.9044.1044.4044.404,563
13 Apr 202344.0045.8044.0044.8044.809,276
12 Apr 202343.5044.1043.0043.9043.907,131
11 Apr 202343.0043.8042.7043.4043.404,384
06 Apr 202342.3042.4041.9042.0042.001,991
05 Apr 202342.9042.9041.8042.2042.203,016
04 Apr 202342.6044.0042.6043.0043.003,731
03 Apr 202343.1043.1042.2042.5042.506,754
31 Mar 202343.5043.5042.9043.1043.101,575
30 Mar 202343.4043.6043.2043.5043.503,247
29 Mar 202342.9043.5042.6043.1043.101,812
28 Mar 202341.6042.9041.5042.9042.903,227
27 Mar 202343.0043.1041.2041.6041.605,091
24 Mar 202345.0045.0042.0042.8042.806,192
23 Mar 202344.3045.1043.8045.1045.103,674
22 Mar 202343.1045.4042.9044.4044.405,042
21 Mar 202342.4043.2042.4043.2043.204,753
20 Mar 202343.0043.0041.9042.5042.503,068
17 Mar 202343.2043.4042.5043.1043.105,549
16 Mar 202343.1043.7042.0042.8042.8023,701
15 Mar 202342.2044.0041.8043.4043.4016,706
14 Mar 202342.3042.5041.8042.2042.203,961
13 Mar 202343.1043.5042.3042.4042.404,006
10 Mar 202343.6043.7043.0043.1043.106,003
09 Mar 202343.9044.1043.4043.5043.504,444
08 Mar 202343.9044.7043.4043.9043.906,928
07 Mar 202343.5043.9043.3043.9043.905,280
06 Mar 202343.7043.9043.4043.7043.702,982
03 Mar 202343.9043.9043.7043.9043.901,245
02 Mar 202343.9043.9043.7043.8043.801,051
01 Mar 202343.8044.2043.8043.9043.901,400
28 Feb 202345.0045.0043.7043.7043.703,337
27 Feb 202343.0045.8043.0045.6045.608,987
24 Feb 202344.0044.1042.9042.9042.906,922
23 Feb 202344.3044.3043.9044.0044.004,238
22 Feb 202344.5044.7044.2044.3044.305,247
21 Feb 202346.0046.0043.5044.4044.407,573
20 Feb 202345.6047.0045.6046.3046.304,378
17 Feb 202344.0046.4043.9045.4045.409,083
16 Feb 202343.0044.2043.0044.2044.204,306
15 Feb 202342.8043.0042.7043.0043.001,010
14 Feb 202342.5042.8042.5042.7042.70898
13 Feb 202343.1043.2042.4042.5042.501,850
10 Feb 202341.2043.5041.2043.1043.104,321
09 Feb 202340.8041.7040.8041.3041.307,362
08 Feb 202341.7041.9040.5040.8040.804,446
07 Feb 202342.0042.1041.4041.6041.602,461
06 Feb 202341.9042.2041.6042.0042.004,095
03 Feb 202343.0043.0041.7042.1042.105,793
02 Feb 202343.0043.1042.7042.9042.903,803
01 Feb 202343.3043.3043.0043.1043.101,025
31 Jan 202343.8043.8043.2043.3043.301,391
30 Jan 202344.0044.0043.3043.8043.802,885
27 Jan 202344.1044.1043.9043.9043.901,397
26 Jan 202344.1044.3044.0044.1044.102,176
25 Jan 202343.4044.1043.4044.0044.001,724
24 Jan 202343.3043.5043.2043.5043.502,859
23 Jan 202343.0043.5043.0043.2043.20737
20 Jan 202343.1043.1042.7043.0043.004,555
19 Jan 202343.9044.2043.4043.4043.402,625
18 Jan 202344.5044.7043.9044.0044.002,080
17 Jan 202343.7045.2043.7044.8044.807,483
16 Jan 202343.2044.0043.2043.6043.601,677
13 Jan 202343.7044.1043.0043.2043.2011,866
12 Jan 202343.4044.0043.4043.5043.5010,938
11 Jan 202344.8044.8042.1043.3043.307,560
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...