SYZYGY AG (ETR:SYZ)
Germany · Delayed Price · Currency is EUR 1.280
0.00 (0.00%)
Jun 4, 2026, 5:35 PM CET
SYZYGY AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | - | 5,160 |
| Jun 3, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -1.16% | 5,001 |
| Jun 2, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 1,000 |
| Jun 1, 2026 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 3.95% | 12,645 |
| May 29, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | 0.40% | 6,544 |
| May 28, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.95% | 2,388 |
| May 27, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | - | 4,001 |
| May 26, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 8,521 |
| May 25, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.39% | 4,261 |
| May 22, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 8,802 |
| May 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.38% | - |
| May 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| May 19, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | -1.50% | 20,035 |
| May 18, 2026 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 1.14% | 1,961 |
| May 15, 2026 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -1.86% | 405 |
| May 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| May 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| May 12, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 2.28% | 1,000 |
| May 11, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -2.59% | 2,100 |
| May 8, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 0.37% | 959 |
| May 7, 2026 | 1.38 | 1.38 | 1.30 | 1.35 | 1.35 | 0.75% | 3,899 |
| May 6, 2026 | 1.35 | 1.36 | 1.30 | 1.34 | 1.34 | -0.74% | 6,063 |
| May 5, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | - | 1 |
| May 4, 2026 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | -0.74% | 3,596 |
| Apr 30, 2026 | 1.35 | 1.40 | 1.31 | 1.36 | 1.36 | -3.21% | 1,915 |
| Apr 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.82% | 23 |
| Apr 28, 2026 | 1.37 | 1.38 | 1.33 | 1.38 | 1.38 | 1.85% | 3,419 |
| Apr 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Apr 24, 2026 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 1.86% | 660 |
| Apr 23, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 0.37% | 2,057 |
| Apr 22, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 1.13% | 1,337 |
| Apr 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Apr 20, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 67 |
| Apr 17, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -1.13% | 2,060 |
| Apr 16, 2026 | 1.34 | 1.34 | 1.28 | 1.33 | 1.33 | 1.53% | 283 |
| Apr 15, 2026 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | - | 3,139 |
| Apr 14, 2026 | 1.30 | 1.33 | 1.26 | 1.31 | 1.31 | 2.34% | 5,258 |
| Apr 13, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -2.29% | 350 |
| Apr 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 9, 2026 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | 1.16% | 159 |
| Apr 8, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 1.97% | 2,124 |
| Apr 7, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -5.22% | 7,086 |
| Apr 2, 2026 | 1.35 | 1.37 | 1.28 | 1.34 | 1.34 | 1.52% | 4,072 |
| Apr 1, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | 268 |
| Mar 31, 2026 | 1.32 | 1.36 | 1.27 | 1.33 | 1.33 | -2.21% | 1,197 |
| Mar 30, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 4,168 |
| Mar 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.62% | - |
| Mar 26, 2026 | 1.35 | 1.35 | 1.26 | 1.34 | 1.34 | 0.75% | 1,998 |
| Mar 25, 2026 | 1.21 | 1.36 | 1.21 | 1.33 | 1.33 | -13.96% | 4,057 |
| Mar 23, 2026 | 1.38 | 1.54 | 1.20 | 1.54 | 1.54 | 18.92% | 5,064 |