Syensqo SA/NV (EBR:SYENS)
Belgium · Delayed Price · Currency is EUR 71.64
+2.62 (3.80%)
Oct 31, 2025, 5:35 PM CET
Syensqo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 68.78 | 72.12 | 68.78 | 71.44 | 71.44 | 3.51% | 94,178 |
| 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 |
| 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 |