SYZYGY AG (ETR:SYZ)
Germany · Delayed Price · Currency is EUR 1.295
-0.040 (-3.00%)
At close: Mar 20, 2026
SYZYGY AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | -3.00% | 6,366 |
| Mar 19, 2026 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | -0.37% | 364 |
| Mar 18, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 7.20% | 2,034 |
| Mar 17, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -6.02% | 142 |
| Mar 16, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 490 |
| Mar 13, 2026 | 1.33 | 1.33 | 1.22 | 1.33 | 1.33 | 4.31% | 115 |
| Mar 12, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -8.93% | 6,143 |
| Mar 11, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 3.70% | 66 |
| Mar 10, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -3.23% | 7,893 |
| Mar 9, 2026 | 1.50 | 1.52 | 1.40 | 1.40 | 1.40 | -2.79% | 5,702 |
| Mar 6, 2026 | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | 0.70% | 532 |
| Mar 5, 2026 | 1.41 | 1.47 | 1.39 | 1.43 | 1.43 | -2.06% | 1,286 |
| Mar 4, 2026 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | - | 2,120 |
| Mar 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.04% | - |
| Mar 2, 2026 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 3,225 |
| Feb 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 26, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | -1.01% | 1,691 |
| Feb 25, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 0.34% | 8 |
| Feb 24, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | -0.67% | 2 |
| Feb 23, 2026 | 1.55 | 1.55 | 1.46 | 1.49 | 1.49 | -0.67% | 5,435 |
| Feb 20, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | 1.35% | 1,000 |
| Feb 19, 2026 | 1.46 | 1.51 | 1.45 | 1.48 | 1.48 | -1.33% | 2,967 |
| Feb 18, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | 1 |
| Feb 17, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | -3.56% | 7,130 |
| Feb 16, 2026 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 4.39% | 2,331 |
| Feb 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.34% | 100 |
| Feb 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Feb 11, 2026 | 1.44 | 1.51 | 1.44 | 1.48 | 1.48 | 2.79% | 20 |
| Feb 10, 2026 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -6.21% | 2,930 |
| Feb 9, 2026 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | 1.32% | 3,442 |
| Feb 6, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.98% | 1,300 |
| Feb 5, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.33% | 2,000 |
| Feb 4, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -5.26% | 100 |
| Feb 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 720 |
| Feb 2, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | 2.57% | 431 |
| 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 |