Syensqo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	45.66	48.70	44.62	47.32	-	-2.17%	380,317
Feb 27, 2026	54.28	55.60	48.37	48.37	48.37	-11.28%	1,056,735
Feb 26, 2026	63.00	63.80	54.52	54.52	54.52	-30.64%	1,352,640
Feb 25, 2026	78.10	78.90	77.04	78.60	78.60	0.36%	146,555
Feb 24, 2026	78.34	79.80	77.94	78.32	78.32	0.88%	133,212
Feb 23, 2026	78.94	78.94	76.98	77.64	77.64	-0.38%	111,424
Feb 20, 2026	78.52	78.74	77.00	77.94	77.94	-0.49%	100,727
Feb 19, 2026	78.74	78.80	77.58	78.32	78.32	-1.26%	70,540
Feb 18, 2026	79.18	79.32	77.44	79.32	79.32	0.63%	182,158
Feb 17, 2026	78.26	79.16	77.80	78.82	78.82	0.54%	102,765
Feb 16, 2026	79.80	79.82	78.14	78.40	78.40	-2.00%	88,068
Feb 13, 2026	80.10	80.40	78.74	80.00	80.00	-1.01%	145,542
Feb 12, 2026	82.00	82.12	79.88	80.82	80.82	-0.93%	253,478
Feb 11, 2026	81.06	81.58	80.00	81.58	81.58	0.52%	220,883
Feb 10, 2026	78.30	81.16	78.10	81.16	81.16	4.10%	267,743
Feb 9, 2026	76.94	78.02	76.42	77.96	77.96	1.80%	105,209
Feb 6, 2026	77.46	77.52	75.88	76.58	76.58	-1.92%	92,969
Feb 5, 2026	77.58	78.10	76.12	78.08	78.08	0.39%	146,525
Feb 4, 2026	74.20	79.90	74.04	77.78	77.78	5.16%	351,057
Feb 3, 2026	73.36	73.96	71.88	73.96	73.96	1.32%	126,940
Feb 2, 2026	70.90	73.00	69.98	73.00	73.00	2.79%	102,961
Jan 30, 2026	70.50	71.46	70.02	71.02	71.02	0.51%	83,635
Jan 29, 2026	72.76	73.34	70.32	70.66	70.66	-2.21%	155,872
Jan 28, 2026	71.18	72.50	70.72	72.26	72.26	1.37%	87,063
Jan 27, 2026	72.50	72.94	71.28	71.28	71.28	-1.93%	134,061
Jan 26, 2026	72.50	73.10	71.76	72.68	72.68	0.14%	85,025
Jan 23, 2026	73.00	73.06	72.14	72.58	72.58	-1.01%	104,529
Jan 22, 2026	73.34	74.60	73.16	73.32	73.32	0.47%	131,659
Jan 21, 2026	69.72	73.06	69.66	72.98	72.98	5.16%	115,556
Jan 20, 2026	70.22	70.38	69.16	69.40	69.40	-2.20%	119,212
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