U.S. Markets close in 4 hrs 20 mins

SII (Société pour l'Informatique Industrielle) Société Anonyme (SII.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
22.66-0.04 (-0.18%)
At close: 5:25PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201722.8122.8122.5022.6622.661,661
Jul 19, 201722.8122.8122.6222.7022.704,126
Jul 18, 201722.8222.8222.7222.8022.801,772
Jul 17, 201722.8022.8422.7922.8222.824,579
Jul 14, 201722.6822.8422.6822.8022.802,153
Jul 13, 201722.5522.6922.3222.6822.682,671
Jul 12, 201722.3722.5522.1622.5522.551,689
Jul 11, 201722.4022.5322.1522.3822.38686
Jul 10, 201722.5422.5522.2222.4022.403,803
Jul 07, 201722.7022.7822.3522.4522.4511,731
Jul 06, 201722.9622.9622.4822.5022.502,722
Jul 05, 201722.6122.9522.3822.5722.571,849
Jul 04, 201723.0023.0022.4622.6022.601,977
Jul 03, 201723.0023.0022.4222.6522.659,233
Jun 30, 201722.6022.6522.3522.4022.404,220
Jun 29, 201722.5022.5022.3022.3422.344,288
Jun 28, 201722.7922.8022.3722.5022.502,762
Jun 27, 201722.6022.9022.3722.6022.604,906
Jun 26, 201722.0022.5921.9922.3722.3712,210
Jun 23, 201721.4021.4521.3021.4521.45852
Jun 22, 201721.3921.4321.3021.4321.43813
Jun 21, 201721.4021.4921.0521.3021.303,079
Jun 20, 201721.4021.7521.4021.5021.502,101
Jun 19, 201721.9221.9221.3121.6021.602,682
Jun 16, 201721.6621.9821.3321.5021.504,938
Jun 15, 201721.5222.3821.5121.6521.656,910
Jun 14, 201721.6921.7021.5021.5121.51477
Jun 13, 201721.6221.7021.3621.7021.702,033
Jun 12, 201721.8122.2321.3221.6321.632,698
Jun 09, 201721.6222.3021.6222.0022.0014,052
Jun 08, 201721.9522.0021.3121.6221.623,776
Jun 07, 201722.0522.8921.8121.9421.9416,069
Jun 06, 201721.3521.6921.2021.6521.6512,706
Jun 05, 201721.0321.3421.0321.3421.342,711
Jun 02, 201721.0521.0520.8721.0321.032,988
Jun 01, 201721.2921.2920.8021.0321.0326,323
May 31, 201721.7021.7020.5121.3321.3333,054
May 30, 201721.6821.7021.3221.6421.644,483
May 29, 201721.2521.7021.2521.6921.692,684
May 26, 201721.6321.6821.3521.6121.61664
May 25, 201721.6921.7021.1121.6321.6354,769
May 24, 201721.7021.7021.4121.7021.703,401
May 23, 201721.7521.9021.5521.7021.704,910
May 22, 201722.0322.1921.5121.9521.953,396
May 19, 201721.9922.0021.7621.8521.8547,057
May 18, 201720.7321.9420.7321.2221.227,085
May 17, 201720.9021.2620.7020.7020.7039,541
May 16, 201720.6020.9520.5720.6020.6031,376
May 15, 201719.8320.1019.8320.0520.053,797
May 12, 201719.6619.8319.5019.8219.822,278
May 11, 201719.6919.7019.6519.6619.66657
May 10, 201720.0020.0019.5019.7319.731,868
May 09, 201719.4920.1519.4119.9019.9016,648
May 08, 201719.4019.5019.0619.5019.502,763
May 05, 201719.1119.3419.0519.3219.3222,296
May 04, 201719.3519.3518.9919.1019.1026,655
May 03, 201719.6019.6019.1519.3519.353,747
May 02, 201719.0019.6018.9019.6019.608,849
Apr 28, 201719.0119.0118.9619.0019.001,270
Apr 27, 201719.1419.1418.9519.0019.001,208
Apr 26, 201718.9619.1918.9619.1419.14964
Apr 25, 201719.0919.1918.9519.0519.051,360
Apr 24, 201719.3019.3018.9019.0919.094,679
Apr 21, 201718.3418.9418.3318.9418.941,043
Apr 20, 201717.7418.3617.0018.3418.345,888
Apr 19, 201718.1018.1117.4017.6117.617,830
Apr 18, 201719.2719.2718.1018.2318.238,396
Apr 13, 201719.5019.5019.2719.2719.273,901
Apr 12, 201719.9019.9019.5019.5019.504,609
Apr 11, 201719.9019.9019.7019.8319.831,002
Apr 10, 201719.9619.9619.7519.9219.921,297
Apr 07, 201719.8019.9519.8019.9519.951,588
Apr 06, 201719.8019.9419.8019.8019.801,873
Apr 05, 201719.8319.9719.8019.9219.923,192
Apr 04, 201720.0020.0019.8719.9519.951,584
Apr 03, 201719.9520.0019.9019.9819.982,291
Mar 31, 201719.9019.9019.7719.8619.861,469
Mar 30, 201719.7219.9019.7219.9019.90694
Mar 29, 201720.0020.0019.6519.6819.681,230
Mar 28, 201720.0020.0019.9220.0020.001,133
Mar 27, 201720.0020.0019.8020.0020.004,147
Mar 24, 201719.6020.0019.6019.9919.992,397
Mar 23, 201719.8519.9019.6119.6119.614,370
Mar 22, 201719.8519.9119.8519.8519.851,010
Mar 21, 201720.1520.1519.8619.9019.902,341
Mar 20, 201720.1820.2019.9220.0020.005,116
Mar 17, 201720.0520.2020.0020.1520.152,965
Mar 16, 201719.9020.1019.9020.0020.007,292
Mar 15, 201719.5019.8019.4019.8019.809,844
Mar 14, 201719.4919.4919.3019.3019.302,380
Mar 13, 201719.5019.5019.3819.5019.504,516
Mar 10, 201719.5019.5019.4019.4019.4011,741
Mar 09, 201719.5019.5019.3919.4019.4019,542
Mar 08, 201719.1819.1818.7919.0019.004,959
Mar 07, 201719.3019.3019.1919.2019.201,203
Mar 06, 201718.9819.2018.8519.2019.201,075
Mar 03, 201718.7119.0118.6919.0019.003,010
Mar 02, 201718.5018.9018.1018.8918.895,109
Mar 01, 201717.7418.4017.7418.4018.404,741
Feb 28, 201718.3918.3917.5418.0018.006,214
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...