Syensqo SA/NV (EBR:SYENS)
Belgium flag Belgium · Delayed Price · Currency is EUR
70.86
+0.90 (1.29%)
Aug 1, 2025, 5:36 PM CET

Syensqo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202568.7271.0068.4270.8670.861.29%223,479
Jul 31, 202567.5674.0667.5269.9669.961.60%204,326
Jul 30, 202569.3470.1868.8668.8668.86-1.06%88,810
Jul 29, 202569.6870.4469.4269.6069.60-0.57%86,272
Jul 28, 202572.0672.4669.6870.0070.00-1.82%131,714
Jul 25, 202570.3471.3669.6071.3071.300.59%91,132
Jul 24, 202571.0071.3870.5870.8870.880.51%125,856
Jul 23, 202569.7070.9269.7070.5270.522.38%126,904
Jul 22, 202568.8069.4868.0068.8868.880.15%79,282
Jul 21, 202568.2269.5668.2268.7868.780.94%73,003
Jul 18, 202568.5469.0867.9468.1468.140.12%78,993
Jul 17, 202568.0668.6067.4868.0668.061.25%79,241
Jul 16, 202568.2068.7067.1067.2267.22-2.15%89,346
Jul 15, 202568.0669.2068.0668.7068.701.12%105,920
Jul 14, 202568.3869.1067.7667.9467.94-2.19%83,277
Jul 11, 202570.1670.5069.1269.4669.46-1.64%106,003
Jul 10, 202569.3470.9469.3470.6270.622.11%110,796
Jul 9, 202568.9069.6068.2869.1669.160.55%93,678
Jul 8, 202567.9668.8867.4268.7868.781.54%156,627
Jul 7, 202567.6468.1467.3467.7467.740.21%52,332
Jul 4, 202568.0468.3667.4467.6067.60-1.77%54,436
Jul 3, 202570.2670.8468.7468.8268.82-1.69%78,375
Jul 2, 202567.0870.0066.8270.0070.005.45%124,998
Jul 1, 202565.6666.3864.4666.3866.381.37%163,666
Jun 30, 202566.7467.4865.4865.4865.48-1.89%139,066
Jun 27, 202566.7067.3066.3066.7466.740.57%74,622
Jun 26, 202566.4667.2266.2866.3666.360.06%118,651
Jun 25, 202566.6267.4266.1066.3266.32-0.42%137,106
Jun 24, 202568.3068.8666.0666.6066.60-0.33%138,842
Jun 23, 202566.0467.7266.0466.8266.820.27%113,260
Jun 20, 202566.6267.5066.4066.6466.640.79%405,953
Jun 19, 202566.1867.6265.9266.1266.12-1.52%86,496
Jun 18, 202567.8468.2866.6667.1467.14-1.26%159,779
Jun 17, 202570.1071.1067.9068.0068.00-3.87%163,368
Jun 16, 202568.7870.7467.8070.7470.745.58%164,888
Jun 13, 202566.5667.6266.0667.0067.00-1.79%132,819
Jun 12, 202567.5068.7066.8068.2268.22-0.81%106,609
Jun 11, 202569.9670.7868.7868.7868.78-1.88%167,016
Jun 10, 202569.0670.4868.9270.1070.101.36%115,280
Jun 9, 202569.2069.6468.6469.1669.16-0.29%86,667
Jun 6, 202569.8070.4469.3669.3669.36-0.86%118,476
Jun 5, 202569.0069.9868.9069.9669.961.77%107,454
Jun 4, 202569.0469.4668.5068.7468.74-127,673
Jun 3, 202567.9668.9667.2668.7468.741.09%143,937
Jun 2, 202567.1668.1866.7068.0068.000.74%112,383
May 30, 202567.1267.9266.7867.5067.500.30%494,411
May 29, 202567.5068.5267.1267.3067.300.45%104,292
May 28, 202566.5867.3466.3867.0067.000.36%111,626
May 27, 202566.4066.9665.6466.7666.760.57%100,702
May 26, 202565.4666.5665.3066.3866.382.91%100,026