SYZYGY AG (ETR:SYZ)
Germany · Delayed Price · Currency is EUR 1.140
-0.015 (-1.30%)
Sep 18, 2026, 5:35 PM CET
SYZYGY AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -1.30% | 6,053 |
| Sep 17, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 0.43% | 862 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -2.95% | 11,951 |
| Sep 15, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.42% | 55 |
| Sep 14, 2026 | 1.19 | 1.23 | 1.16 | 1.19 | 1.19 | - | 5,947 |
| Sep 11, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.28% | 531 |
| Sep 10, 2026 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | -2.08% | 73 |
| Sep 9, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -2.04% | - |
| Sep 8, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.66% | - |
| Sep 7, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.41% | 13 |
| Sep 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | - |
| Sep 3, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -1.22% | 4,153 |
| Sep 2, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | - | 502 |
| Sep 1, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | 0.41% | 188 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | -1.21% | 8,003 |
| Aug 28, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.22% | 2,048 |
| Aug 27, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | -2.00% | 2,918 |
| Aug 26, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 1.21% | 2,369 |
| Aug 25, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | - | 280 |
| Aug 24, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -1.20% | 255 |
| Aug 21, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | - | 309 |
| Aug 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 19, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 25 |
| Aug 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.40% | - |
| Aug 17, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.40% | 149 |
| Aug 14, 2026 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | - | 5,046 |
| Aug 13, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 3,185 |
| Aug 12, 2026 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 0.40% | 5,094 |
| Aug 11, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | 1.21% | 1 |
| Aug 10, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 430 |
| Aug 7, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | 112 |
| Aug 6, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.40% | 31,146 |
| Aug 5, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -0.40% | 1,904 |
| Aug 4, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | - | 12,741 |
| Aug 3, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 14,733 |
| Jul 31, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | -0.40% | 1,284 |
| Jul 30, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | -1.57% | 2,684 |
| Jul 29, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 1.59% | 1,952 |
| Jul 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.95% | - |
| Jul 27, 2026 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 3.23% | 773 |
| Jul 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Jul 23, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.19% | 332 |
| Jul 22, 2026 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | 0.40% | 436 |
| Jul 21, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | - | 26 |
| Jul 20, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -0.40% | 115 |
| Jul 17, 2026 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | - | 287 |
| Jul 16, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.40% | 214 |
| Jul 15, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 60 |
| Jul 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| Jul 13, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 1.19% | 19,620 |