Syensqo SA/NV (EBR:SYENS)
Belgium · Delayed Price · Currency is EUR 79.90
+0.65 (0.82%)
Aug 21, 2026, 5:35 PM CET
Syensqo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 81.35 | 83.40 | 81.25 | 82.45 | 82.45 | 2.81% | 117,245 |
| Aug 13, 2026 | 80.25 | 80.30 | 79.25 | 80.20 | 80.20 | -0.74% | 116,629 |
| Aug 12, 2026 | 81.10 | 82.40 | 80.60 | 80.80 | 80.80 | -1.10% | 158,796 |
| Aug 11, 2026 | 81.20 | 82.25 | 81.00 | 81.70 | 81.70 | 0.86% | 140,056 |
| Aug 10, 2026 | 80.45 | 81.00 | 80.05 | 81.00 | 81.00 | 0.68% | 137,262 |
| Aug 7, 2026 | 80.00 | 80.90 | 79.65 | 80.45 | 80.45 | 1.13% | 148,818 |
| Aug 6, 2026 | 79.75 | 80.85 | 79.40 | 79.55 | 79.55 | -0.31% | 189,017 |
| Aug 5, 2026 | 78.10 | 79.80 | 78.10 | 79.80 | 79.80 | 2.31% | 206,402 |
| Aug 4, 2026 | 78.65 | 78.95 | 77.40 | 78.00 | 78.00 | -0.38% | 169,594 |
| Aug 3, 2026 | 76.85 | 78.30 | 76.35 | 78.30 | 78.30 | 1.89% | 132,621 |
| Jul 31, 2026 | 75.85 | 77.05 | 74.65 | 76.85 | 76.85 | 1.18% | 160,393 |
| Jul 30, 2026 | 75.00 | 78.30 | 74.45 | 75.95 | 75.95 | 6.30% | 357,786 |
| Jul 29, 2026 | 71.95 | 72.60 | 71.15 | 71.45 | 71.45 | -0.14% | 195,393 |
| Jul 28, 2026 | 70.50 | 71.55 | 70.45 | 71.55 | 71.55 | 1.56% | 107,173 |
| Jul 27, 2026 | 71.95 | 72.20 | 70.45 | 70.45 | 70.45 | -0.84% | 163,799 |
| Jul 24, 2026 | 69.30 | 71.35 | 69.30 | 71.05 | 71.05 | 1.57% | 88,283 |
| Jul 23, 2026 | 69.50 | 70.75 | 69.30 | 69.95 | 69.95 | 0.36% | 116,488 |
| Jul 22, 2026 | 69.15 | 70.70 | 69.15 | 69.70 | 69.70 | 0.58% | 96,051 |
| Jul 21, 2026 | 69.40 | 69.70 | 68.50 | 69.30 | 69.30 | 0.22% | 104,393 |
| Jul 20, 2026 | 68.25 | 69.95 | 67.30 | 69.15 | 69.15 | 1.17% | 180,093 |
| Jul 17, 2026 | 68.30 | 68.85 | 67.70 | 68.35 | 68.35 | -0.15% | 289,887 |
| Jul 16, 2026 | 68.55 | 68.75 | 67.75 | 68.45 | 68.45 | -0.15% | 133,622 |
| Jul 15, 2026 | 67.65 | 69.20 | 66.00 | 68.55 | 68.55 | 0.81% | 113,014 |
| Jul 14, 2026 | 67.70 | 68.75 | 67.10 | 68.00 | 68.00 | 0.67% | 179,207 |
| Jul 13, 2026 | 65.65 | 67.55 | 65.50 | 67.55 | 67.55 | 2.35% | 123,240 |
| Jul 10, 2026 | 65.70 | 66.40 | 65.15 | 66.00 | 66.00 | 0.61% | 79,013 |
| Jul 9, 2026 | 65.50 | 65.90 | 65.00 | 65.60 | 65.60 | 1.31% | 101,969 |
| Jul 8, 2026 | 66.30 | 66.50 | 64.75 | 64.75 | 64.75 | -2.63% | 117,794 |
| Jul 7, 2026 | 65.65 | 68.20 | 65.60 | 66.50 | 66.50 | 1.76% | 136,106 |
| Jul 6, 2026 | 65.95 | 66.55 | 65.35 | 65.35 | 65.35 | -1.43% | 132,102 |
| Jul 3, 2026 | 65.60 | 66.75 | 65.50 | 66.30 | 66.30 | 1.22% | 99,013 |
| Jul 2, 2026 | 64.00 | 65.75 | 64.00 | 65.50 | 65.50 | 1.79% | 127,441 |
| Jul 1, 2026 | 64.80 | 64.80 | 62.35 | 64.35 | 64.35 | -0.39% | 118,533 |
| Jun 30, 2026 | 64.90 | 65.75 | 64.60 | 64.60 | 64.60 | 0.08% | 157,398 |
| Jun 29, 2026 | 66.50 | 66.50 | 64.20 | 64.55 | 64.55 | -3.37% | 184,540 |
| Jun 26, 2026 | 66.95 | 67.35 | 66.35 | 66.80 | 66.80 | -0.30% | 128,437 |
| Jun 25, 2026 | 65.00 | 67.00 | 64.85 | 67.00 | 67.00 | 2.76% | 174,841 |
| Jun 24, 2026 | 65.10 | 66.25 | 64.55 | 65.20 | 65.20 | -0.15% | 168,724 |
| Jun 23, 2026 | 65.50 | 65.90 | 64.20 | 65.30 | 65.30 | -1.58% | 152,371 |
| Jun 22, 2026 | 67.60 | 67.60 | 66.35 | 66.35 | 66.35 | -1.04% | 126,296 |
| Jun 19, 2026 | 67.25 | 68.40 | 67.05 | 67.05 | 67.05 | -0.81% | 332,627 |
| Jun 18, 2026 | 68.40 | 68.45 | 67.30 | 67.60 | 67.60 | -1.74% | 121,238 |
| Jun 17, 2026 | 67.20 | 69.50 | 67.20 | 68.80 | 68.80 | 1.25% | 212,001 |
| Jun 16, 2026 | 67.40 | 68.05 | 66.95 | 67.95 | 67.95 | 0.67% | 165,027 |
| Jun 15, 2026 | 67.70 | 68.45 | 67.30 | 67.50 | 67.50 | 1.66% | 117,466 |