Paris - Delayed Quote EUR

Assystem S.A. (ASY.PA)

37.70

+0.40

+(1.07%)

At close: January 30 at 5:37:59 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	37.20	38.50	37.20	37.70	37.70	21,097
Jan 29, 2025	37.30	37.65	37.15	37.30	37.30	9,593
Jan 28, 2025	36.60	37.60	36.60	37.30	37.30	13,330
Jan 27, 2025	36.00	36.80	35.80	36.75	36.75	14,363
Jan 24, 2025	36.40	36.60	36.00	36.25	36.25	16,337
Jan 23, 2025	36.35	37.65	36.20	36.40	36.40	22,595
Jan 22, 2025	36.60	36.80	36.15	36.20	36.20	11,329
Jan 21, 2025	36.60	37.30	36.20	36.60	36.60	12,070
Jan 20, 2025	37.35	37.65	36.60	36.75	36.75	17,925
Jan 17, 2025	37.25	38.00	37.20	37.35	37.35	15,140
Jan 16, 2025	36.20	38.20	36.10	37.10	37.10	22,481
Jan 15, 2025	37.40	38.00	33.80	35.70	35.70	65,189
Jan 14, 2025	39.85	40.05	37.80	37.80	37.80	29,635
Jan 13, 2025	41.70	41.90	39.30	39.30	39.30	16,692
Jan 10, 2025	42.60	43.30	41.90	41.90	41.90	11,758
Jan 9, 2025	43.55	43.55	42.25	42.60	42.60	9,304
Jan 8, 2025	44.00	44.10	43.30	43.55	43.55	7,619
Jan 7, 2025	44.40	44.55	44.00	44.00	44.00	7,631
Jan 6, 2025	45.00	45.35	44.10	44.60	44.60	11,716
Jan 3, 2025	44.85	45.60	43.90	45.30	45.30	12,760
Jan 2, 2025	46.35	46.95	44.40	45.20	45.20	10,944
Dec 31, 2024	42.50	47.55	42.50	47.55	47.55	9,990
Dec 30, 2024	42.00	42.50	41.25	42.40	42.40	8,025
Dec 27, 2024	41.10	42.10	40.70	42.10	42.10	10,055
Dec 24, 2024	40.90	42.05	40.80	40.80	40.80	7,274
Dec 23, 2024	40.05	40.40	39.20	39.50	39.50	25,094
Dec 20, 2024	41.20	41.20	40.05	40.35	40.35	9,724
Dec 19, 2024	40.60	41.20	40.00	40.85	40.85	9,831
Dec 18, 2024	39.05	41.35	39.05	41.05	41.05	15,140
Dec 17, 2024	39.50	39.60	38.75	39.10	39.10	10,432
Dec 16, 2024	41.00	41.00	38.70	39.70	39.70	16,187
Dec 13, 2024	39.80	42.70	39.80	41.05	41.05	20,779
Dec 12, 2024	39.25	39.75	38.80	39.45	39.45	11,937
Dec 11, 2024	38.10	39.30	38.10	39.30	39.30	12,741
Dec 10, 2024	38.30	38.30	37.50	38.05	38.05	8,391
Dec 9, 2024	37.35	38.85	36.90	38.30	38.30	14,970
Dec 6, 2024	36.80	37.50	36.40	37.10	37.10	12,652
Dec 5, 2024	35.50	36.70	35.35	36.70	36.70	10,221
Dec 4, 2024	35.90	36.95	35.50	35.50	35.50	14,626
Dec 3, 2024	35.40	35.60	34.55	35.30	35.30	13,565
Dec 2, 2024	37.50	37.50	35.50	35.85	35.85	70,313
Nov 29, 2024	37.50	38.15	37.50	38.00	38.00	21,279
Nov 28, 2024	37.00	38.00	37.00	37.50	37.50	22,213
Nov 27, 2024	36.60	38.10	36.60	36.80	36.80	24,355
Nov 26, 2024	35.20	37.30	35.10	36.60	36.60	39,530
Nov 25, 2024	35.85	36.20	35.20	35.25	35.25	197,095
Nov 22, 2024	34.70	35.90	34.65	35.60	35.60	27,768
Nov 21, 2024	34.70	35.20	34.65	34.70	34.70	21,486
Nov 20, 2024	35.60	35.75	34.60	34.70	34.70	24,033
Nov 19, 2024	35.70	35.90	34.25	35.10	35.10	48,562
Nov 18, 2024	36.20	37.00	35.60	35.75	35.75	15,737
Nov 15, 2024	37.40	37.85	35.70	35.90	35.90	18,723
Nov 14, 2024	37.20	38.00	37.15	37.40	37.40	9,924
Nov 13, 2024	37.50	38.20	37.20	37.20	37.20	10,307
Nov 12, 2024	38.10	38.60	37.50	37.50	37.50	19,022
Nov 11, 2024	38.20	38.90	38.10	38.10	38.10	14,510
Nov 8, 2024	39.25	39.60	38.10	38.10	38.10	29,192
Nov 7, 2024	37.55	39.35	37.55	39.35	39.35	38,677
Nov 6, 2024	37.95	38.90	36.90	37.05	37.05	37,278
Nov 5, 2024	39.20	39.35	38.15	38.15	38.15	30,331
Nov 4, 2024	39.50	40.55	39.30	39.30	39.30	27,415
Nov 1, 2024	38.10	39.90	38.10	39.65	39.65	20,172
Oct 31, 2024	38.10	38.80	37.90	38.10	38.10	13,554
Oct 30, 2024	38.80	39.20	38.25	38.45	38.45	15,740
Oct 29, 2024	37.60	39.70	36.65	39.00	39.00	26,616
Oct 28, 2024	38.15	38.95	37.70	37.75	37.75	27,543
Oct 25, 2024	42.30	42.95	39.00	39.00	39.00	66,407
Oct 24, 2024	46.40	47.05	45.65	45.65	45.65	8,755
Oct 23, 2024	47.20	47.80	46.40	46.40	46.40	10,647
Oct 22, 2024	47.10	47.60	47.10	47.55	47.55	9,465
Oct 21, 2024	47.80	48.40	47.15	47.25	47.25	35,119
Oct 18, 2024	49.30	49.50	48.30	48.30	48.30	12,844
Oct 17, 2024	49.60	49.85	49.20	49.30	49.30	9,453
Oct 16, 2024	49.25	49.70	49.00	49.55	49.55	9,197
Oct 15, 2024	48.85	49.25	48.80	49.25	49.25	8,689
Oct 14, 2024	48.50	48.80	48.00	48.60	48.60	9,913
Oct 11, 2024	49.20	49.35	48.15	48.50	48.50	8,170
Oct 10, 2024	49.10	49.70	48.50	49.20	49.20	16,634
Oct 9, 2024	47.85	49.20	47.85	49.15	49.15	9,657
Oct 8, 2024	48.30	48.55	47.65	47.85	47.85	10,808
Oct 7, 2024	47.70	49.00	47.70	48.60	48.60	13,617
Oct 4, 2024	47.65	48.10	47.30	47.70	47.70	12,471
Oct 3, 2024	47.50	48.50	47.50	47.60	47.60	13,789
Oct 2, 2024	48.10	48.40	47.50	47.50	47.50	11,627
Oct 1, 2024	49.10	49.40	48.00	48.15	48.15	24,255
Sep 30, 2024	48.80	49.20	48.55	49.05	49.05	14,633
Sep 27, 2024	47.45	48.55	47.45	48.45	48.45	17,156
Sep 26, 2024	47.25	48.10	46.60	47.35	47.35	14,729
Sep 25, 2024	46.00	46.90	45.95	46.75	46.75	11,323
Sep 24, 2024	45.20	46.30	45.20	45.95	45.95	13,136
Sep 23, 2024	44.00	45.25	43.90	45.20	45.20	15,618
Sep 20, 2024	43.10	44.50	42.70	44.35	44.35	19,048
Sep 19, 2024	42.00	43.10	42.00	43.10	43.10	14,899
Sep 18, 2024	42.30	42.60	42.00	42.00	42.00	19,995
Sep 17, 2024	44.10	44.50	42.50	42.50	42.50	24,706
Sep 16, 2024	45.20	45.20	43.90	43.95	43.95	17,008
Sep 13, 2024	45.90	47.10	44.20	45.40	45.40	25,918
Sep 12, 2024	49.00	49.30	44.65	45.85	45.85	50,228
Sep 11, 2024	49.90	49.95	48.95	49.20	49.20	11,610
Sep 10, 2024	50.00	50.20	49.70	49.80	49.80	12,877
Sep 9, 2024	49.35	50.40	49.35	49.95	49.95	6,494
Sep 6, 2024	49.20	50.60	48.90	49.15	49.15	24,263
Sep 5, 2024	49.30	49.50	49.00	49.30	49.30	5,873
Sep 4, 2024	49.50	50.20	49.25	49.50	49.50	10,495
Sep 3, 2024	50.50	50.80	49.85	50.10	50.10	13,953
Sep 2, 2024	51.30	51.40	50.50	50.70	50.70	6,266
Aug 30, 2024	51.20	51.80	51.20	51.20	51.20	5,737
Aug 29, 2024	51.20	51.40	50.90	51.10	51.10	7,215
Aug 28, 2024	51.30	51.60	51.10	51.20	51.20	3,718
Aug 27, 2024	51.80	51.90	51.20	51.30	51.30	5,534
Aug 26, 2024	51.00	52.20	51.00	51.60	51.60	8,570
Aug 23, 2024	53.00	53.00	50.90	50.90	50.90	9,720
Aug 22, 2024	51.50	53.90	51.50	53.00	53.00	11,038
Aug 21, 2024	50.20	51.40	50.20	51.30	51.30	6,921
Aug 20, 2024	50.80	51.00	50.00	50.20	50.20	6,076
Aug 19, 2024	50.90	51.30	50.60	50.70	50.70	7,114
Aug 16, 2024	49.90	51.30	49.90	50.80	50.80	6,474
Aug 15, 2024	50.00	50.10	49.40	50.00	50.00	8,526
Aug 14, 2024	48.85	50.00	48.85	50.00	50.00	10,269
Aug 13, 2024	49.80	50.10	48.70	48.85	48.85	13,445
Aug 12, 2024	48.60	50.50	48.60	49.60	49.60	13,428
Aug 9, 2024	47.30	48.35	47.30	48.05	48.05	14,439
Aug 8, 2024	47.40	47.50	47.00	47.35	47.35	5,218
Aug 7, 2024	47.40	48.25	46.75	47.50	47.50	9,174
Aug 6, 2024	45.85	47.65	45.85	47.15	47.15	12,705
Aug 5, 2024	46.40	46.55	44.45	45.70	45.70	13,674
Aug 2, 2024	48.70	48.70	47.60	47.70	47.70	7,654
Aug 1, 2024	48.95	49.50	48.50	48.50	48.50	8,278
Jul 31, 2024	49.50	50.10	49.00	49.00	49.00	11,398
Jul 30, 2024	48.50	50.10	48.45	49.50	49.50	31,823
Jul 29, 2024	49.00	49.10	48.05	48.45	48.45	12,294
Jul 26, 2024	49.50	49.50	48.75	48.95	48.95	8,646
Jul 25, 2024	50.60	50.60	49.25	49.50	49.50	14,294
Jul 24, 2024	50.90	51.10	50.50	50.50	50.50	6,015
Jul 23, 2024	50.80	51.50	50.70	50.90	50.90	6,927
Jul 22, 2024	50.70	51.20	50.70	50.70	50.70	7,163
Jul 19, 2024	50.90	51.10	50.30	50.30	50.30	8,784
Jul 18, 2024	50.70	51.40	50.40	50.80	50.80	10,209
Jul 17, 2024	52.00	52.20	50.60	50.60	50.60	11,101
Jul 16, 2024	51.80	52.20	51.60	52.00	52.00	8,975
Jul 15, 2024	51.80	52.10	51.50	51.80	51.80	10,167
Jul 12, 2024	51.90	52.10	51.60	51.80	51.80	12,108
Jul 11, 2024	51.50	51.90	50.90	51.50	51.50	12,714
Jul 10, 2024	4.50 Dividend
Jul 10, 2024	51.80	52.20	50.40	51.00	51.00	24,350
Jul 9, 2024	57.20	57.70	56.40	57.00	52.50	11,204
Jul 8, 2024	56.60	58.20	56.00	56.70	52.22	14,271
Jul 5, 2024	56.00	56.80	56.00	56.50	52.04	14,109
Jul 4, 2024	57.10	57.40	55.80	55.90	51.49	10,652
Jul 3, 2024	55.50	57.10	55.40	56.80	52.32	8,603
Jul 2, 2024	55.90	56.00	54.80	55.30	50.93	20,260
Jul 1, 2024	54.30	56.80	54.30	56.00	51.58	15,300
Jun 28, 2024	53.30	53.90	52.70	53.00	48.82	8,771
Jun 27, 2024	54.30	54.90	53.50	53.60	49.37	11,937
Jun 26, 2024	55.10	55.50	54.10	54.30	50.01	10,073
Jun 25, 2024	54.60	55.10	54.30	55.10	50.75	8,430
Jun 24, 2024	53.40	55.00	53.40	55.00	50.66	9,202
Jun 21, 2024	54.50	55.30	53.40	53.80	49.55	11,678
Jun 20, 2024	53.80	54.50	53.50	54.50	50.20	21,085
Jun 19, 2024	54.20	54.40	53.00	53.80	49.55	21,710
Jun 18, 2024	54.10	55.40	53.70	54.30	50.01	22,144
Jun 17, 2024	53.10	54.60	50.80	54.10	49.83	32,715
Jun 14, 2024	58.30	58.30	53.60	54.70	50.38	44,752
Jun 13, 2024	59.60	59.80	58.60	58.80	54.16	16,963
Jun 12, 2024	58.10	59.60	57.70	59.60	54.89	14,751
Jun 11, 2024	58.10	58.80	58.10	58.60	53.97	6,941
Jun 10, 2024	58.10	58.80	57.40	58.30	53.70	8,790
Jun 7, 2024	58.40	59.50	58.30	59.50	54.80	9,140
Jun 6, 2024	58.30	58.50	57.80	58.50	53.88	4,519
Jun 5, 2024	58.00	58.40	57.60	58.20	53.61	4,465
Jun 4, 2024	57.20	58.00	56.80	58.00	53.42	3,475
Jun 3, 2024	57.80	57.80	57.10	57.10	52.59	5,955
May 31, 2024	57.20	57.80	57.00	57.80	53.24	4,636
May 30, 2024	56.20	57.40	55.80	57.10	52.59	7,356
May 29, 2024	57.50	57.50	56.10	56.10	51.67	6,324
May 28, 2024	58.10	58.30	57.30	57.50	52.96	4,536
May 27, 2024	58.50	59.00	58.20	58.20	53.61	9,030
May 24, 2024	58.00	58.30	57.70	58.30	53.70	9,048
May 23, 2024	57.50	58.20	57.30	58.00	53.42	8,638
May 22, 2024	56.60	57.90	56.60	57.30	52.78	6,203
May 21, 2024	56.70	56.70	55.90	56.40	51.95	10,334
May 20, 2024	57.40	57.50	56.70	56.80	52.32	10,424
May 17, 2024	57.10	57.60	56.30	57.50	52.96	4,483
May 16, 2024	57.50	57.60	56.90	57.10	52.59	9,095
May 15, 2024	58.00	58.00	57.20	57.50	52.96	4,809
May 14, 2024	57.60	58.00	56.60	57.70	53.14	6,967
May 13, 2024	57.80	58.50	57.10	57.50	52.96	8,069
May 10, 2024	57.00	57.40	56.50	57.00	52.50	5,675
May 9, 2024	57.00	57.00	56.40	56.70	52.22	4,789
May 8, 2024	55.80	57.00	55.80	56.90	52.41	4,365
May 7, 2024	55.80	56.00	55.30	55.70	51.30	6,192
May 6, 2024	54.50	55.80	54.50	55.80	51.39	9,430
May 3, 2024	53.40	54.40	53.40	54.30	50.01	3,318
May 2, 2024	53.90	53.90	52.90	53.30	49.09	14,908
Apr 30, 2024	54.90	54.90	53.70	53.80	49.55	4,442
Apr 29, 2024	54.40	55.30	54.40	54.70	50.38	5,184
Apr 26, 2024	53.20	54.80	53.00	54.30	50.01	48,147
Apr 25, 2024	53.20	53.50	52.30	52.70	48.54	9,036
Apr 24, 2024	52.70	53.40	52.70	53.00	48.82	6,690
Apr 23, 2024	52.10	53.10	52.10	52.80	48.63	6,952
Apr 22, 2024	51.70	52.60	51.70	52.10	47.99	12,594
Apr 19, 2024	52.50	52.60	51.50	51.70	47.62	4,407
Apr 18, 2024	52.40	53.10	52.40	52.50	48.36	12,460
Apr 17, 2024	52.00	52.90	52.00	52.30	48.17	4,938
Apr 16, 2024	52.90	52.90	51.80	51.90	47.80	11,046
Apr 15, 2024	52.40	53.50	52.40	53.30	49.09	12,363
Apr 12, 2024	52.40	53.40	52.30	52.30	48.17	6,769
Apr 11, 2024	52.30	52.50	51.80	52.20	48.08	5,437
Apr 10, 2024	52.50	53.20	52.10	52.30	48.17	12,548
Apr 9, 2024	51.90	52.40	51.60	52.10	47.99	8,395
Apr 8, 2024	51.60	52.40	51.10	51.80	47.71	11,659
Apr 5, 2024	51.80	51.90	50.70	51.60	47.53	11,776
Apr 4, 2024	54.10	54.40	51.50	52.50	48.36	23,882
Apr 3, 2024	7.00 Dividend
Apr 3, 2024	55.00	55.00	52.80	53.50	49.28	21,286
Apr 2, 2024	59.80	61.20	59.50	60.00	48.82	35,971
Mar 28, 2024	58.80	59.60	58.00	58.80	47.84	15,801
Mar 27, 2024	59.60	59.80	58.00	58.00	47.19	12,923
Mar 26, 2024	60.00	60.20	59.20	59.40	48.33	11,789
Mar 25, 2024	58.80	60.00	58.60	59.60	48.49	11,605
Mar 22, 2024	59.00	59.80	58.40	59.00	48.00	13,799
Mar 21, 2024	58.60	59.60	58.40	58.80	47.84	12,381
Mar 20, 2024	58.00	58.40	57.60	58.20	47.35	11,784
Mar 19, 2024	58.20	58.60	57.40	57.80	47.03	15,042
Mar 18, 2024	56.00	58.60	55.60	58.00	47.19	49,479
Mar 15, 2024	57.00	57.20	55.00	55.60	45.24	27,607
Mar 14, 2024	58.00	59.60	56.00	56.20	45.72	68,479
Mar 13, 2024	54.20	55.60	53.60	55.20	44.91	12,624
Mar 12, 2024	53.80	54.20	53.40	54.20	44.10	4,425
Mar 11, 2024	54.00	54.40	53.20	53.60	43.61	4,040
Mar 8, 2024	53.80	54.20	53.00	54.00	43.93	5,402
Mar 7, 2024	52.60	53.80	52.60	53.80	43.77	5,489
Mar 6, 2024	52.60	53.20	52.40	52.40	42.63	4,424
Mar 5, 2024	53.00	53.60	52.40	52.60	42.80	5,257
Mar 4, 2024	52.80	53.00	52.40	53.00	43.12	3,760
Mar 1, 2024	54.00	54.20	52.40	53.00	43.12	7,212
Feb 29, 2024	54.00	54.20	53.20	53.60	43.61	2,337
Feb 28, 2024	54.00	54.00	53.40	53.60	43.61	1,825
Feb 27, 2024	53.40	54.40	53.00	54.00	43.93	4,058
Feb 26, 2024	54.20	54.40	53.20	53.40	43.45	2,929
Feb 23, 2024	54.20	54.80	53.80	54.00	43.93	4,076
Feb 22, 2024	54.40	55.40	54.00	54.00	43.93	9,800
Feb 21, 2024	54.80	54.80	54.00	54.60	44.42	1,953
Feb 20, 2024	53.80	54.80	53.80	54.40	44.26	3,537
Feb 19, 2024	52.80	54.20	52.80	53.80	43.77	9,775
Feb 16, 2024	53.60	54.20	52.80	53.00	43.12	4,813
Feb 15, 2024	53.20	54.00	53.00	53.80	43.77	4,574
Feb 14, 2024	53.60	53.60	52.60	52.80	42.96	3,083
Feb 13, 2024	54.20	54.20	53.20	53.60	43.61	7,482
Feb 12, 2024	54.80	55.40	54.00	54.20	44.10	8,575
Feb 9, 2024	53.00	54.80	53.00	54.60	44.42	31,871
Feb 8, 2024	51.80	52.20	51.80	52.00	42.31	4,123
Feb 7, 2024	51.80	52.20	51.40	51.60	41.98	10,838
Feb 6, 2024	51.80	52.20	51.40	51.80	42.14	16,931
Feb 5, 2024	52.20	52.80	51.80	51.80	42.14	4,635
Feb 2, 2024	52.40	53.00	51.80	52.60	42.80	8,338
Feb 1, 2024	52.00	53.40	51.80	52.20	42.47	17,422
Jan 31, 2024	52.00	52.80	52.00	52.20	42.47	8,009
Jan 30, 2024	51.60	52.20	51.40	52.20	42.47	22,142

FGR.PA Eiffage SA

86.78

+1.38%

SPIE.PA SPIE SA

31.76

+1.99%

HIJ2.MU Arcadis NV

54.45

-0.55%

T5R.F Técnicas Reunidas, S.A.

13.37

-1.98%

4SP.F SPIE SA

31.12

+0.06%

EN.PA Bouygues SA

30.64

+0.46%

DG.PA Vinci SA

104.50

+1.36%

SNCAF AtkinsRéalis Group Inc.

51.12

-1.16%

MAIRE.MI Maire S.p.A.

9.33

+1.03%