Syensqo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	66.40	68.76	66.20	68.26	68.26	1.61%	106,439
Oct 16, 2025	66.60	67.42	66.32	67.18	67.18	0.84%	104,243
Oct 15, 2025	66.50	67.50	66.30	66.62	66.62	0.88%	124,451
Oct 14, 2025	66.12	66.50	65.76	66.04	66.04	-1.08%	103,198
Oct 13, 2025	65.04	66.76	65.04	66.76	66.76	2.68%	90,853
Oct 10, 2025	66.64	67.00	65.02	65.02	65.02	-3.04%	171,158
Oct 9, 2025	66.74	67.54	66.74	67.06	67.06	0.45%	89,308
Oct 8, 2025	66.58	66.92	66.16	66.76	66.76	-0.27%	101,592
Oct 7, 2025	67.00	67.56	66.22	66.94	66.94	0.36%	106,344
Oct 6, 2025	67.38	67.38	66.34	66.70	66.70	-1.42%	139,740
Oct 3, 2025	67.80	67.94	66.36	67.66	67.66	-0.12%	120,713
Oct 2, 2025	68.88	69.30	67.74	67.74	67.74	-1.40%	102,435
Oct 1, 2025	68.40	68.90	68.12	68.70	68.70	-	115,380
Sep 30, 2025	68.00	68.70	67.50	68.70	68.70	0.73%	172,513
Sep 29, 2025	68.42	69.44	67.98	68.20	68.20	-	103,858
Sep 26, 2025	67.82	68.44	67.12	68.20	68.20	0.38%	104,639
Sep 25, 2025	68.76	69.28	67.60	67.94	67.94	1.13%	136,300
Sep 24, 2025	67.40	67.44	65.80	67.18	67.18	-0.89%	175,362
Sep 23, 2025	67.98	68.78	67.30	67.78	67.78	0.09%	127,779
Sep 22, 2025	68.28	68.44	67.46	67.72	67.72	-0.91%	179,212
Sep 19, 2025	69.02	69.64	68.32	68.34	68.34	-1.01%	354,218
Sep 18, 2025	70.64	70.66	69.00	69.04	69.04	-2.35%	300,657
Sep 17, 2025	71.64	72.64	70.16	70.70	70.70	-1.42%	303,164