Syensqo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	71.36	72.24	70.64	70.96	70.96	-1.58%	77,505
Jan 16, 2026	74.02	74.02	71.60	72.10	72.10	-2.88%	91,647
Jan 15, 2026	72.12	75.30	71.68	74.24	74.24	3.03%	127,114
Jan 14, 2026	71.50	72.22	70.86	72.06	72.06	1.49%	150,459
Jan 13, 2026	70.58	71.10	70.00	71.00	71.00	0.94%	96,604
Jan 12, 2026	71.44	71.44	70.32	70.34	70.34	-0.93%	77,286
Jan 9, 2026	71.28	71.82	70.70	71.00	71.00	-0.20%	76,777
Jan 8, 2026	72.10	72.20	69.78	71.14	71.14	-1.60%	90,804
Jan 7, 2026	73.20	74.36	70.78	72.30	72.30	-0.80%	127,436
Jan 6, 2026	69.98	72.88	69.96	72.88	72.88	4.56%	129,614
Jan 5, 2026	70.92	73.22	68.96	69.70	69.70	-0.31%	154,532
Jan 2, 2026	68.42	70.34	68.42	69.92	69.92	1.98%	51,530
Dec 31, 2025	68.70	68.86	68.16	68.56	68.56	-0.87%	23,067
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