Assystem S.A. (ASY.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 53.20 | 54.80 | 53.00 | 54.30 | 54.30 | 48,147 |
| Apr 25, 2024 | 53.20 | 53.50 | 52.30 | 52.70 | 52.70 | 9,036 |
| Apr 24, 2024 | 52.70 | 53.40 | 52.70 | 53.00 | 53.00 | 6,690 |
| Apr 23, 2024 | 52.10 | 53.10 | 52.10 | 52.80 | 52.80 | 6,952 |
| Apr 22, 2024 | 51.70 | 52.60 | 51.70 | 52.10 | 52.10 | 12,594 |
| Apr 19, 2024 | 52.50 | 52.60 | 51.50 | 51.70 | 51.70 | 4,407 |
| Apr 18, 2024 | 52.40 | 53.10 | 52.40 | 52.50 | 52.50 | 12,460 |
| Apr 17, 2024 | 52.00 | 52.90 | 52.00 | 52.30 | 52.30 | 4,938 |
| Apr 16, 2024 | 52.90 | 52.90 | 51.80 | 51.90 | 51.90 | 11,046 |
| Apr 15, 2024 | 52.40 | 53.50 | 52.40 | 53.30 | 53.30 | 12,363 |
| Apr 12, 2024 | 52.40 | 53.40 | 52.30 | 52.30 | 52.30 | 6,769 |
| Apr 11, 2024 | 52.30 | 52.50 | 51.80 | 52.20 | 52.20 | 5,437 |
| Apr 10, 2024 | 52.50 | 53.20 | 52.10 | 52.30 | 52.30 | 12,548 |
| Apr 09, 2024 | 51.90 | 52.40 | 51.60 | 52.10 | 52.10 | 8,395 |
| Apr 08, 2024 | 51.60 | 52.40 | 51.10 | 51.80 | 51.80 | 11,659 |
| Apr 05, 2024 | 51.80 | 51.90 | 50.70 | 51.60 | 51.60 | 11,776 |
| Apr 04, 2024 | 54.10 | 54.40 | 51.50 | 52.50 | 52.50 | 23,882 |
| Apr 04, 2024 | 7 Dividend | |||||
| Apr 03, 2024 | 55.00 | 55.00 | 52.80 | 53.50 | 46.50 | 21,286 |
| Apr 03, 2024 | 7 Dividend | |||||
| Apr 02, 2024 | 59.80 | 61.20 | 59.50 | 60.00 | 46.07 | 35,971 |
| Mar 28, 2024 | 58.80 | 59.60 | 58.00 | 58.80 | 45.14 | 15,801 |
| Mar 27, 2024 | 59.60 | 59.80 | 58.00 | 58.00 | 44.53 | 12,923 |
| Mar 26, 2024 | 60.00 | 60.20 | 59.20 | 59.40 | 45.60 | 11,789 |
| Mar 25, 2024 | 58.80 | 60.00 | 58.60 | 59.60 | 45.76 | 11,605 |
| Mar 22, 2024 | 59.00 | 59.80 | 58.40 | 59.00 | 45.30 | 13,799 |
| Mar 21, 2024 | 58.60 | 59.60 | 58.40 | 58.80 | 45.14 | 12,381 |
| Mar 20, 2024 | 58.00 | 58.40 | 57.60 | 58.20 | 44.68 | 11,784 |
| Mar 19, 2024 | 58.20 | 58.60 | 57.40 | 57.80 | 44.38 | 15,042 |
| Mar 18, 2024 | 56.00 | 58.60 | 55.60 | 58.00 | 44.53 | 49,479 |
| Mar 15, 2024 | 57.00 | 57.20 | 55.00 | 55.60 | 42.69 | 27,607 |
| Mar 14, 2024 | 58.00 | 59.60 | 56.00 | 56.20 | 43.15 | 68,479 |
| Mar 13, 2024 | 54.20 | 55.60 | 53.60 | 55.20 | 42.38 | 12,624 |
| Mar 12, 2024 | 53.80 | 54.20 | 53.40 | 54.20 | 41.61 | 4,425 |
| Mar 11, 2024 | 54.00 | 54.40 | 53.20 | 53.60 | 41.15 | 4,040 |
| Mar 08, 2024 | 53.80 | 54.20 | 53.00 | 54.00 | 41.46 | 5,402 |
| Mar 07, 2024 | 52.60 | 53.80 | 52.60 | 53.80 | 41.31 | 5,489 |
| Mar 06, 2024 | 52.60 | 53.20 | 52.40 | 52.40 | 40.23 | 4,424 |
| Mar 05, 2024 | 53.00 | 53.60 | 52.40 | 52.60 | 40.38 | 5,257 |
| Mar 04, 2024 | 52.80 | 53.00 | 52.40 | 53.00 | 40.69 | 3,760 |
| Mar 01, 2024 | 54.00 | 54.20 | 52.40 | 53.00 | 40.69 | 7,212 |
| Feb 29, 2024 | 54.00 | 54.20 | 53.20 | 53.60 | 41.15 | 2,337 |
| Feb 28, 2024 | 54.00 | 54.00 | 53.40 | 53.60 | 41.15 | 1,825 |
| Feb 27, 2024 | 53.40 | 54.40 | 53.00 | 54.00 | 41.46 | 4,058 |
| Feb 26, 2024 | 54.20 | 54.40 | 53.20 | 53.40 | 41.00 | 2,929 |
| Feb 23, 2024 | 54.20 | 54.80 | 53.80 | 54.00 | 41.46 | 4,076 |
| Feb 22, 2024 | 54.40 | 55.40 | 54.00 | 54.00 | 41.46 | 9,800 |
| Feb 21, 2024 | 54.80 | 54.80 | 54.00 | 54.60 | 41.92 | 1,953 |
| Feb 20, 2024 | 53.80 | 54.80 | 53.80 | 54.40 | 41.77 | 3,537 |
| Feb 19, 2024 | 52.80 | 54.20 | 52.80 | 53.80 | 41.31 | 9,775 |
| Feb 16, 2024 | 53.60 | 54.20 | 52.80 | 53.00 | 40.69 | 4,813 |
| Feb 15, 2024 | 53.20 | 54.00 | 53.00 | 53.80 | 41.31 | 4,574 |
| Feb 14, 2024 | 53.60 | 53.60 | 52.60 | 52.80 | 40.54 | 3,083 |
| Feb 13, 2024 | 54.20 | 54.20 | 53.20 | 53.60 | 41.15 | 7,482 |
| Feb 12, 2024 | 54.80 | 55.40 | 54.00 | 54.20 | 41.61 | 8,575 |
| Feb 09, 2024 | 53.00 | 54.80 | 53.00 | 54.60 | 41.92 | 31,871 |
| Feb 08, 2024 | 51.80 | 52.20 | 51.80 | 52.00 | 39.92 | 4,123 |
| Feb 07, 2024 | 51.80 | 52.20 | 51.40 | 51.60 | 39.62 | 10,838 |
| Feb 06, 2024 | 51.80 | 52.20 | 51.40 | 51.80 | 39.77 | 16,931 |
| Feb 05, 2024 | 52.20 | 52.80 | 51.80 | 51.80 | 39.77 | 4,635 |
| Feb 02, 2024 | 52.40 | 53.00 | 51.80 | 52.60 | 40.38 | 8,338 |
| Feb 01, 2024 | 52.00 | 53.40 | 51.80 | 52.20 | 40.08 | 17,422 |
| Jan 31, 2024 | 52.00 | 52.80 | 52.00 | 52.20 | 40.08 | 8,009 |
| Jan 30, 2024 | 51.60 | 52.20 | 51.40 | 52.20 | 40.08 | 22,142 |
| Jan 29, 2024 | 51.60 | 52.20 | 51.20 | 52.00 | 39.92 | 15,594 |
| Jan 26, 2024 | 51.00 | 52.60 | 50.60 | 52.00 | 39.92 | 32,484 |
| Jan 25, 2024 | 51.20 | 52.00 | 50.00 | 50.40 | 38.69 | 19,311 |
| Jan 24, 2024 | 48.10 | 49.00 | 48.00 | 49.00 | 37.62 | 29,536 |
| Jan 23, 2024 | 47.90 | 48.30 | 47.40 | 48.20 | 37.01 | 3,093 |
| Jan 22, 2024 | 47.20 | 48.20 | 47.20 | 48.20 | 37.01 | 6,091 |
| Jan 19, 2024 | 47.40 | 48.00 | 46.70 | 47.20 | 36.24 | 8,817 |
| Jan 18, 2024 | 47.00 | 48.60 | 46.90 | 47.90 | 36.78 | 11,726 |
| Jan 17, 2024 | 47.40 | 47.50 | 46.40 | 47.00 | 36.08 | 11,657 |
| Jan 16, 2024 | 48.90 | 48.90 | 47.50 | 47.60 | 36.55 | 16,267 |
| Jan 15, 2024 | 48.80 | 48.90 | 48.60 | 48.90 | 37.54 | 1,931 |
| Jan 12, 2024 | 47.20 | 48.70 | 47.10 | 48.60 | 37.31 | 5,783 |
| Jan 11, 2024 | 48.10 | 48.80 | 47.10 | 47.10 | 36.16 | 11,383 |
| Jan 10, 2024 | 48.60 | 48.70 | 47.90 | 48.00 | 36.85 | 4,853 |
| Jan 09, 2024 | 49.70 | 49.70 | 48.10 | 48.60 | 37.31 | 11,610 |
| Jan 08, 2024 | 48.00 | 49.50 | 47.80 | 49.30 | 37.85 | 6,877 |
| Jan 05, 2024 | 49.30 | 49.30 | 47.80 | 48.20 | 37.01 | 13,784 |
| Jan 04, 2024 | 49.10 | 49.70 | 48.10 | 49.20 | 37.77 | 11,155 |
| Jan 03, 2024 | 51.60 | 51.60 | 48.70 | 49.00 | 37.62 | 16,502 |
| Jan 02, 2024 | 50.00 | 52.20 | 49.90 | 51.80 | 39.77 | 20,978 |
| Dec 29, 2023 | 49.90 | 50.00 | 49.00 | 49.50 | 38.00 | 7,102 |
| Dec 28, 2023 | 49.60 | 50.00 | 49.10 | 49.80 | 38.23 | 7,903 |
| Dec 27, 2023 | 50.00 | 50.40 | 49.20 | 49.50 | 38.00 | 7,043 |
| Dec 22, 2023 | 49.00 | 49.80 | 48.30 | 49.80 | 38.23 | 8,380 |
| Dec 21, 2023 | 48.80 | 49.10 | 48.20 | 48.90 | 37.54 | 4,806 |
| Dec 20, 2023 | 48.50 | 49.70 | 48.00 | 48.80 | 37.47 | 11,982 |
| Dec 19, 2023 | 46.40 | 48.40 | 46.20 | 48.30 | 37.08 | 18,147 |
| Dec 18, 2023 | 47.40 | 47.50 | 46.00 | 46.50 | 35.70 | 10,480 |
| Dec 15, 2023 | 46.90 | 47.40 | 46.50 | 46.90 | 36.01 | 7,337 |
| Dec 14, 2023 | 46.60 | 47.40 | 46.10 | 47.10 | 36.16 | 21,128 |
| Dec 13, 2023 | 43.90 | 46.60 | 43.50 | 46.30 | 35.55 | 11,814 |
| Dec 12, 2023 | 45.10 | 45.10 | 43.50 | 43.70 | 33.55 | 4,961 |
| Dec 11, 2023 | 44.50 | 45.60 | 44.50 | 44.90 | 34.47 | 9,143 |
| Dec 08, 2023 | 45.70 | 45.70 | 44.30 | 44.60 | 34.24 | 7,105 |
| Dec 07, 2023 | 46.10 | 46.10 | 45.10 | 45.20 | 34.70 | 6,258 |
| Dec 06, 2023 | 43.80 | 47.50 | 43.80 | 45.90 | 35.24 | 25,938 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.