Syensqo SA/NV (EBR:SYENS)
Belgium · Delayed Price · Currency is EUR 75.90
-0.14 (-0.18%)
Aug 28, 2025, 5:35 PM CET
Syensqo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 76.46 | 77.32 | 75.78 | 75.84 | 75.84 | -0.26% | 30,093 |
| 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 |
| Jul 9, 2025 | 68.90 | 69.60 | 68.28 | 69.16 | 69.16 | 0.55% | 93,678 |
| Jul 8, 2025 | 67.96 | 68.88 | 67.42 | 68.78 | 68.78 | 1.54% | 156,627 |
| Jul 7, 2025 | 67.64 | 68.14 | 67.34 | 67.74 | 67.74 | 0.21% | 52,332 |
| Jul 4, 2025 | 68.04 | 68.36 | 67.44 | 67.60 | 67.60 | -1.77% | 54,436 |
| Jul 3, 2025 | 70.26 | 70.84 | 68.74 | 68.82 | 68.82 | -1.69% | 78,375 |
| Jul 2, 2025 | 67.08 | 70.00 | 66.82 | 70.00 | 70.00 | 5.45% | 124,998 |
| Jul 1, 2025 | 65.66 | 66.38 | 64.46 | 66.38 | 66.38 | 1.37% | 163,666 |
| Jun 30, 2025 | 66.74 | 67.48 | 65.48 | 65.48 | 65.48 | -1.89% | 139,066 |
| Jun 27, 2025 | 66.70 | 67.30 | 66.30 | 66.74 | 66.74 | 0.57% | 74,622 |
| Jun 26, 2025 | 66.46 | 67.22 | 66.28 | 66.36 | 66.36 | 0.06% | 118,651 |
| Jun 25, 2025 | 66.62 | 67.42 | 66.10 | 66.32 | 66.32 | -0.42% | 137,106 |
| Jun 24, 2025 | 68.30 | 68.86 | 66.06 | 66.60 | 66.60 | -0.33% | 138,842 |
| Jun 23, 2025 | 66.04 | 67.72 | 66.04 | 66.82 | 66.82 | 0.27% | 113,260 |
| Jun 20, 2025 | 66.62 | 67.50 | 66.40 | 66.64 | 66.64 | 0.79% | 405,953 |