SYZYGY AG (ETR:SYZ)
Germany · Delayed Price · Currency is EUR 1.555
-0.020 (-1.27%)
At close: Jan 30, 2026
SYZYGY AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | -1.27% | 1 |
| Jan 29, 2026 | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | 2.94% | 900 |
| Jan 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.61% | 2,000 |
| Jan 27, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 4.36% | 100 |
| Jan 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Jan 23, 2026 | 1.58 | 1.58 | 1.49 | 1.53 | 1.53 | 2.00% | 26 |
| Jan 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 2,027 |
| Jan 21, 2026 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | - | 934 |
| Jan 20, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 5.80% | 10,159 |
| Jan 19, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -0.34% | 1 |
| Jan 16, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 1.03% | 9,000 |
| Jan 15, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | 0.34% | 124 |
| Jan 14, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 0.69% | 1,600 |
| Jan 13, 2026 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | -1.37% | 4,488 |
| Jan 12, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 3.18% | 1,752 |
| Jan 9, 2026 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 2,776 |
| Jan 8, 2026 | 1.48 | 1.48 | 1.37 | 1.40 | 1.40 | -7.00% | 8,340 |
| Jan 7, 2026 | 1.58 | 1.58 | 1.42 | 1.50 | 1.50 | -0.66% | 6,763 |
| Jan 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 5, 2026 | 1.49 | 1.51 | 1.47 | 1.51 | 1.51 | -1.31% | 1,925 |
| Jan 2, 2026 | 1.59 | 1.59 | 1.51 | 1.53 | 1.53 | -0.97% | 1,764 |
| Dec 30, 2025 | 1.50 | 1.58 | 1.45 | 1.55 | 1.55 | 0.98% | 21,115 |
| Dec 29, 2025 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | -0.33% | 2,177 |
| Dec 23, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 5,071 |
| Dec 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | 100 |
| Dec 19, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 15,285 |
| Dec 18, 2025 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | -0.32% | 6,000 |
| Dec 17, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -0.63% | 3,298 |
| Dec 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1,150 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | 0.32% | 10,237 |
| Dec 12, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -2.77% | 4,739 |
| Dec 11, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.88% | 1,651 |
| Dec 10, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -1.24% | 6,811 |
| Dec 9, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 2.54% | 2,640 |
| Dec 8, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | - | 17 |
| Dec 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.56% | - |
| Dec 4, 2025 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | -0.93% | 4,665 |
| Dec 3, 2025 | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | - | 10,072 |
| Dec 2, 2025 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | -0.62% | 3,098 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | 1.25% | 4,886 |
| Nov 28, 2025 | 1.60 | 1.61 | 1.55 | 1.61 | 1.61 | 5.25% | 1,386 |
| Nov 27, 2025 | 1.60 | 1.61 | 1.50 | 1.53 | 1.53 | 0.66% | 7,628 |
| Nov 26, 2025 | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | -0.66% | 9,234 |
| Nov 25, 2025 | 1.50 | 1.60 | 1.50 | 1.53 | 1.53 | 0.33% | 34,311 |
| Nov 24, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | 2.01% | 19,457 |
| Nov 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Nov 20, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 1.36% | 1,545 |
| Nov 19, 2025 | 1.56 | 1.56 | 1.46 | 1.47 | 1.47 | -3.29% | 6,598 |
| Nov 18, 2025 | 1.44 | 1.57 | 1.44 | 1.52 | 1.52 | 6.29% | 11,906 |
| Nov 17, 2025 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | 0.35% | 4,134 |