Syensqo SA/NV (EBR:SYENS)
Belgium · Delayed Price · Currency is EUR 70.70
-1.02 (-1.42%)
Sep 17, 2025, 5:35 PM CET
Syensqo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 71.64 | 72.64 | 70.16 | 70.70 | 70.70 | -1.42% | 303,164 |
| Sep 16, 2025 | 71.86 | 73.10 | 71.46 | 71.72 | 71.72 | -0.17% | 171,992 |
| Sep 15, 2025 | 72.32 | 72.98 | 71.68 | 71.84 | 71.84 | -0.39% | 129,792 |
| Sep 12, 2025 | 73.56 | 73.56 | 72.12 | 72.12 | 72.12 | -0.58% | 133,543 |
| Sep 11, 2025 | 72.66 | 73.22 | 71.92 | 72.54 | 72.54 | 0.30% | 71,790 |
| Sep 10, 2025 | 74.04 | 74.90 | 71.86 | 72.32 | 72.32 | -2.24% | 290,754 |
| Sep 9, 2025 | 72.62 | 75.16 | 71.40 | 73.98 | 73.98 | -1.36% | 203,041 |
| Sep 8, 2025 | 75.02 | 75.90 | 74.54 | 75.00 | 75.00 | 0.51% | 95,936 |
| Sep 5, 2025 | 74.98 | 75.44 | 74.36 | 74.62 | 74.62 | 0.40% | 89,399 |
| Sep 4, 2025 | 75.54 | 75.96 | 74.30 | 74.32 | 74.32 | -1.51% | 71,833 |
| Sep 3, 2025 | 75.26 | 76.84 | 74.78 | 75.46 | 75.46 | 0.69% | 107,990 |
| Sep 2, 2025 | 76.22 | 76.60 | 74.94 | 74.94 | 74.94 | -1.94% | 113,865 |
| Sep 1, 2025 | 75.40 | 76.44 | 75.38 | 76.42 | 76.42 | 1.25% | 80,884 |
| Aug 29, 2025 | 75.80 | 76.78 | 75.14 | 75.48 | 75.48 | -0.55% | 68,616 |
| Aug 28, 2025 | 76.46 | 77.32 | 75.58 | 75.90 | 75.90 | -0.18% | 83,893 |
| Aug 27, 2025 | 77.02 | 77.36 | 76.02 | 76.04 | 76.04 | -1.63% | 64,649 |
| Aug 26, 2025 | 77.00 | 77.86 | 76.54 | 77.30 | 77.30 | - | 171,925 |
| Aug 25, 2025 | 78.22 | 78.28 | 77.30 | 77.30 | 77.30 | -1.25% | 46,078 |
| Aug 22, 2025 | 76.90 | 78.30 | 76.88 | 78.28 | 78.28 | 1.61% | 139,293 |
| Aug 21, 2025 | 78.12 | 78.12 | 76.50 | 77.04 | 77.04 | -1.23% | 101,897 |
| Aug 20, 2025 | 77.74 | 78.28 | 77.16 | 78.00 | 78.00 | -0.15% | 113,191 |
| Aug 19, 2025 | 77.88 | 78.90 | 77.74 | 78.12 | 78.12 | 0.31% | 121,153 |
| Aug 18, 2025 | 78.00 | 78.50 | 77.10 | 77.88 | 77.88 | 0.15% | 101,548 |
| Aug 15, 2025 | 77.40 | 78.54 | 77.22 | 77.76 | 77.76 | 1.33% | 101,333 |
| Aug 14, 2025 | 76.26 | 77.70 | 76.04 | 76.74 | 76.74 | 0.89% | 124,476 |
| Aug 13, 2025 | 75.68 | 76.70 | 75.42 | 76.06 | 76.06 | 0.80% | 85,798 |
| Aug 12, 2025 | 75.64 | 75.96 | 75.14 | 75.46 | 75.46 | -0.21% | 158,837 |
| Aug 11, 2025 | 78.30 | 78.46 | 75.62 | 75.62 | 75.62 | -3.10% | 126,037 |
| Aug 8, 2025 | 77.04 | 78.24 | 76.58 | 78.04 | 78.04 | 0.98% | 181,769 |
| Aug 7, 2025 | 75.50 | 78.22 | 74.80 | 77.28 | 77.28 | 2.36% | 210,543 |
| Aug 6, 2025 | 74.32 | 75.50 | 73.96 | 75.50 | 75.50 | 1.53% | 246,669 |
| Aug 5, 2025 | 71.92 | 74.36 | 71.58 | 74.36 | 74.36 | 4.17% | 441,118 |
| Aug 4, 2025 | 71.00 | 71.62 | 70.52 | 71.38 | 71.38 | 0.73% | 156,078 |
| Aug 1, 2025 | 68.72 | 71.00 | 68.42 | 70.86 | 70.86 | 1.29% | 223,479 |
| Jul 31, 2025 | 67.56 | 74.06 | 67.52 | 69.96 | 69.96 | 1.60% | 204,326 |
| Jul 30, 2025 | 69.34 | 70.18 | 68.86 | 68.86 | 68.86 | -1.06% | 88,810 |
| Jul 29, 2025 | 69.68 | 70.44 | 69.42 | 69.60 | 69.60 | -0.57% | 86,272 |
| Jul 28, 2025 | 72.06 | 72.46 | 69.68 | 70.00 | 70.00 | -1.82% | 131,714 |
| Jul 25, 2025 | 70.34 | 71.36 | 69.60 | 71.30 | 71.30 | 0.59% | 91,132 |
| Jul 24, 2025 | 71.00 | 71.38 | 70.58 | 70.88 | 70.88 | 0.51% | 125,856 |
| Jul 23, 2025 | 69.70 | 70.92 | 69.70 | 70.52 | 70.52 | 2.38% | 126,904 |
| Jul 22, 2025 | 68.80 | 69.48 | 68.00 | 68.88 | 68.88 | 0.15% | 79,282 |
| Jul 21, 2025 | 68.22 | 69.56 | 68.22 | 68.78 | 68.78 | 0.94% | 73,003 |
| Jul 18, 2025 | 68.54 | 69.08 | 67.94 | 68.14 | 68.14 | 0.12% | 78,993 |
| Jul 17, 2025 | 68.06 | 68.60 | 67.48 | 68.06 | 68.06 | 1.25% | 79,241 |
| Jul 16, 2025 | 68.20 | 68.70 | 67.10 | 67.22 | 67.22 | -2.15% | 89,346 |
| Jul 15, 2025 | 68.06 | 69.20 | 68.06 | 68.70 | 68.70 | 1.12% | 105,920 |
| Jul 14, 2025 | 68.38 | 69.10 | 67.76 | 67.94 | 67.94 | -2.19% | 83,277 |
| Jul 11, 2025 | 70.16 | 70.50 | 69.12 | 69.46 | 69.46 | -1.64% | 106,003 |
| Jul 10, 2025 | 69.34 | 70.94 | 69.34 | 70.62 | 70.62 | 2.11% | 110,796 |