Syensqo SA/NV (EBR:SYENS)
Belgium · Delayed Price · Currency is EUR 77.35
+0.20 (0.26%)
Oct 23, 2026, 5:35 PM CEST
Syensqo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 77.15 | 77.80 | 76.30 | 77.35 | 77.35 | 0.26% | 117,385 |
| Oct 22, 2026 | 78.15 | 78.15 | 76.70 | 77.15 | 77.15 | -2.16% | 100,143 |
| Oct 21, 2026 | 78.90 | 79.65 | 78.60 | 78.85 | 78.85 | 0.06% | 89,732 |
| Oct 20, 2026 | 80.05 | 80.18 | 78.10 | 78.80 | 78.80 | -2.11% | 137,877 |
| Oct 19, 2026 | 81.00 | 81.25 | 80.20 | 80.50 | 80.50 | -0.62% | 67,771 |
| Oct 16, 2026 | 83.00 | 83.30 | 81.00 | 81.00 | 81.00 | -2.41% | 146,435 |
| Oct 15, 2026 | 80.35 | 83.00 | 79.85 | 83.00 | 83.00 | 2.85% | 162,329 |
| Oct 14, 2026 | 80.50 | 81.20 | 80.30 | 80.70 | 80.70 | 0.56% | 209,443 |
| Oct 13, 2026 | 79.50 | 80.35 | 79.50 | 80.25 | 80.25 | 1.01% | 86,721 |
| Oct 12, 2026 | 79.65 | 79.90 | 78.85 | 79.45 | 79.45 | -0.31% | 101,268 |
| Oct 9, 2026 | 79.65 | 80.80 | 79.43 | 79.70 | 79.70 | 0.95% | 107,169 |
| Oct 8, 2026 | 79.00 | 79.10 | 77.55 | 78.95 | 78.95 | -0.57% | 106,129 |
| Oct 7, 2026 | 79.05 | 80.05 | 78.95 | 79.40 | 79.40 | -0.13% | 117,831 |
| Oct 6, 2026 | 79.40 | 80.15 | 78.90 | 79.50 | 79.50 | 0.32% | 144,074 |
| Oct 5, 2026 | 78.20 | 79.30 | 77.85 | 79.25 | 79.25 | 2.13% | 121,821 |
| Oct 2, 2026 | 78.40 | 78.70 | 77.60 | 77.60 | 77.60 | 0.19% | 268,727 |
| Oct 1, 2026 | 77.60 | 78.85 | 76.90 | 77.45 | 77.45 | -0.77% | 81,619 |
| Sep 30, 2026 | 79.05 | 79.55 | 78.05 | 78.05 | 78.05 | -1.20% | 222,293 |
| Sep 29, 2026 | 79.25 | 79.75 | 78.65 | 79.00 | 79.00 | -0.57% | 118,096 |
| Sep 28, 2026 | 78.30 | 79.60 | 78.30 | 79.45 | 79.45 | 1.60% | 114,747 |
| Sep 25, 2026 | 78.90 | 79.20 | 77.80 | 78.20 | 78.20 | -0.45% | 86,998 |
| Sep 24, 2026 | 79.00 | 80.85 | 78.55 | 78.55 | 78.55 | -0.25% | 108,408 |
| Sep 23, 2026 | 79.00 | 79.55 | 78.15 | 78.75 | 78.75 | -0.38% | 72,680 |
| Sep 22, 2026 | 78.70 | 79.60 | 78.40 | 79.05 | 79.05 | 1.41% | 114,518 |
| Sep 21, 2026 | 77.95 | 79.25 | 77.50 | 77.95 | 77.95 | 0.78% | 76,993 |
| Sep 18, 2026 | 78.00 | 78.45 | 77.20 | 77.35 | 77.35 | -1.09% | 911,713 |
| Sep 17, 2026 | 77.55 | 78.70 | 77.30 | 78.20 | 78.20 | 0.84% | 163,749 |
| Sep 16, 2026 | 78.00 | 79.90 | 77.55 | 77.55 | 77.55 | -0.06% | 191,305 |
| Sep 15, 2026 | 79.85 | 79.85 | 77.40 | 77.60 | 77.60 | -3.00% | 214,865 |
| Sep 14, 2026 | 79.90 | 80.85 | 79.70 | 80.00 | 80.00 | -0.50% | 98,843 |
| Sep 11, 2026 | 80.75 | 80.85 | 79.80 | 80.40 | 80.40 | -0.43% | 64,590 |
| Sep 10, 2026 | 81.65 | 81.80 | 80.35 | 80.75 | 80.75 | -1.10% | 67,118 |
| Sep 9, 2026 | 80.80 | 82.30 | 80.80 | 81.65 | 81.65 | 0.80% | 90,279 |
| Sep 8, 2026 | 79.90 | 81.80 | 79.85 | 81.00 | 81.00 | 0.81% | 185,808 |
| Sep 7, 2026 | 81.35 | 81.35 | 79.85 | 80.35 | 80.35 | -1.23% | 74,144 |
| Sep 4, 2026 | 80.80 | 81.90 | 80.80 | 81.35 | 81.35 | -0.31% | 89,544 |
| Sep 3, 2026 | 81.90 | 82.25 | 80.50 | 81.60 | 81.60 | -0.37% | 110,438 |
| Sep 2, 2026 | 80.10 | 82.35 | 80.10 | 81.90 | 81.90 | 3.34% | 180,357 |
| Sep 1, 2026 | 81.25 | 82.05 | 79.10 | 79.25 | 79.25 | -2.40% | 95,089 |
| Aug 31, 2026 | 81.50 | 82.35 | 81.20 | 81.20 | 81.20 | -0.18% | 140,912 |
| Aug 28, 2026 | 80.05 | 81.60 | 80.05 | 81.35 | 81.35 | 2.07% | 103,070 |
| Aug 27, 2026 | 79.95 | 80.20 | 78.90 | 79.70 | 79.70 | -0.37% | 92,505 |
| Aug 26, 2026 | 79.00 | 80.80 | 79.00 | 80.00 | 80.00 | 0.69% | 100,610 |
| Aug 25, 2026 | 80.90 | 81.05 | 79.15 | 79.45 | 79.45 | -2.22% | 121,629 |
| Aug 24, 2026 | 79.85 | 81.55 | 79.20 | 81.25 | 81.25 | 1.69% | 99,884 |
| Aug 21, 2026 | 79.95 | 80.30 | 79.40 | 79.90 | 79.90 | 0.82% | 71,052 |
| Aug 20, 2026 | 79.85 | 79.90 | 78.50 | 79.25 | 79.25 | -1.67% | 96,374 |
| Aug 19, 2026 | 80.40 | 81.28 | 79.95 | 80.60 | 80.60 | 0.25% | 164,098 |
| Aug 18, 2026 | 81.50 | 82.15 | 80.40 | 80.40 | 80.40 | -1.71% | 111,651 |
| Aug 17, 2026 | 82.30 | 82.70 | 81.80 | 81.80 | 81.80 | -0.79% | 59,822 |