Syensqo SA/NV (EBR:SYENS)
Belgium · Delayed Price · Currency is EUR 69.16
+0.84 (1.23%)
At close: Dec 30, 2025
Syensqo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 68.42 | 69.26 | 68.14 | 69.16 | 69.16 | 1.23% | 84,243 |
| Dec 29, 2025 | 67.62 | 68.98 | 67.62 | 68.32 | 68.32 | 0.65% | 65,260 |
| Dec 24, 2025 | 67.20 | 68.20 | 67.20 | 67.88 | 67.88 | 0.56% | 19,751 |
| Dec 23, 2025 | 67.84 | 68.16 | 67.24 | 67.50 | 67.50 | -0.74% | 61,452 |
| Dec 22, 2025 | 68.20 | 68.62 | 67.60 | 68.00 | 68.00 | -0.15% | 65,061 |
| Dec 19, 2025 | 67.88 | 68.78 | 67.88 | 68.10 | 68.10 | 0.15% | 209,319 |
| Dec 18, 2025 | 67.00 | 68.00 | 66.40 | 68.00 | 68.00 | 1.37% | 184,653 |
| Dec 17, 2025 | 68.62 | 68.62 | 66.42 | 67.08 | 67.08 | -2.41% | 162,239 |
| Dec 16, 2025 | 69.62 | 71.04 | 68.56 | 68.74 | 68.74 | -2.22% | 195,687 |
| Dec 15, 2025 | 71.58 | 72.42 | 69.82 | 70.30 | 70.30 | -2.03% | 111,728 |
| Dec 12, 2025 | 70.12 | 72.36 | 69.94 | 71.76 | 71.76 | 2.34% | 117,767 |
| Dec 11, 2025 | 68.10 | 70.20 | 67.56 | 70.12 | 70.12 | 2.16% | 86,693 |
| Dec 10, 2025 | 68.14 | 68.78 | 67.62 | 68.64 | 68.64 | 0.59% | 79,788 |
| Dec 9, 2025 | 68.90 | 69.10 | 67.68 | 68.24 | 68.24 | -1.13% | 124,896 |
| Dec 8, 2025 | 69.32 | 69.92 | 68.30 | 69.02 | 69.02 | -0.58% | 94,791 |
| Dec 5, 2025 | 68.36 | 69.74 | 68.20 | 69.42 | 69.42 | 1.94% | 87,679 |
| Dec 4, 2025 | 68.40 | 68.50 | 67.74 | 68.10 | 68.10 | -0.47% | 67,231 |
| Dec 3, 2025 | 68.70 | 69.44 | 68.06 | 68.42 | 68.42 | -0.29% | 98,558 |
| Dec 2, 2025 | 70.10 | 70.92 | 68.54 | 68.62 | 68.62 | -1.61% | 87,434 |
| Dec 1, 2025 | 69.88 | 70.28 | 69.50 | 69.74 | 69.74 | -0.74% | 74,813 |
| Nov 28, 2025 | 69.54 | 70.38 | 69.54 | 70.26 | 70.26 | 0.57% | 56,246 |
| Nov 27, 2025 | 69.90 | 70.50 | 69.08 | 69.86 | 69.86 | -0.06% | 64,009 |
| Nov 26, 2025 | 70.40 | 70.48 | 69.62 | 69.90 | 69.90 | -0.46% | 45,539 |
| Nov 25, 2025 | 69.54 | 70.40 | 68.88 | 70.22 | 70.22 | 1.44% | 49,233 |
| Nov 24, 2025 | 68.70 | 70.44 | 68.70 | 69.22 | 69.22 | 0.99% | 184,985 |
| Nov 21, 2025 | 66.76 | 68.54 | 66.50 | 68.54 | 68.54 | 1.69% | 103,434 |
| Nov 20, 2025 | 68.86 | 69.88 | 67.40 | 67.40 | 67.40 | -1.29% | 95,981 |
| Nov 19, 2025 | 67.36 | 69.56 | 67.12 | 68.28 | 68.28 | 1.10% | 122,139 |
| Nov 18, 2025 | 69.10 | 69.46 | 67.46 | 67.54 | 67.54 | -3.98% | 76,932 |
| Nov 17, 2025 | 71.70 | 71.72 | 70.34 | 70.34 | 70.34 | -2.17% | 57,185 |
| Nov 14, 2025 | 71.88 | 72.10 | 70.46 | 71.90 | 71.90 | -0.39% | 78,477 |
| Nov 13, 2025 | 72.06 | 73.10 | 71.42 | 72.18 | 72.18 | -0.99% | 71,640 |
| Nov 12, 2025 | 72.22 | 72.90 | 71.54 | 72.90 | 72.90 | 0.91% | 94,529 |
| Nov 11, 2025 | 70.92 | 72.38 | 70.18 | 72.24 | 72.24 | 2.01% | 99,680 |
| Nov 10, 2025 | 70.04 | 71.42 | 70.04 | 70.82 | 70.82 | 1.75% | 106,594 |
| Nov 7, 2025 | 70.84 | 72.26 | 69.16 | 69.60 | 69.60 | -1.08% | 119,798 |
| Nov 6, 2025 | 67.20 | 72.08 | 66.34 | 70.36 | 70.36 | 3.38% | 204,691 |
| Nov 5, 2025 | 69.06 | 70.12 | 68.06 | 68.06 | 68.06 | -2.16% | 191,056 |
| Nov 4, 2025 | 71.10 | 71.26 | 68.92 | 69.56 | 69.56 | -3.25% | 87,355 |
| Nov 3, 2025 | 70.84 | 72.48 | 70.36 | 71.90 | 71.90 | 0.36% | 127,007 |
| Oct 31, 2025 | 68.78 | 72.12 | 68.78 | 71.64 | 71.64 | 3.80% | 181,238 |
| Oct 30, 2025 | 69.44 | 69.74 | 68.22 | 69.02 | 69.02 | -1.34% | 123,267 |
| Oct 29, 2025 | 70.68 | 71.00 | 69.88 | 69.96 | 69.96 | -1.19% | 114,423 |
| Oct 28, 2025 | 71.42 | 71.42 | 70.08 | 70.80 | 70.80 | -1.20% | 86,479 |
| Oct 27, 2025 | 72.38 | 72.50 | 71.28 | 71.66 | 71.66 | -1.13% | 60,509 |
| Oct 24, 2025 | 72.00 | 72.48 | 71.40 | 72.48 | 72.48 | 1.26% | 93,419 |
| Oct 23, 2025 | 69.00 | 72.30 | 68.96 | 71.58 | 71.58 | 2.99% | 115,061 |
| Oct 22, 2025 | 70.36 | 70.36 | 69.36 | 69.50 | 69.50 | -1.08% | 139,178 |
| Oct 21, 2025 | 69.58 | 70.38 | 68.96 | 70.26 | 70.26 | 1.01% | 142,846 |
| Oct 20, 2025 | 68.50 | 69.56 | 68.30 | 69.56 | 69.56 | 1.90% | 111,092 |