SYZYGY AG (ETR:SYZ)
Germany · Delayed Price · Currency is EUR 1.020
+0.044 (4.51%)
Oct 30, 2026, 5:35 PM CET
SYZYGY AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 4.51% | 8,707 |
| Oct 29, 2026 | 0.92 | 1.00 | 0.92 | 0.98 | 0.98 | 16.19% | 7,756 |
| Oct 28, 2026 | 0.86 | 0.89 | 0.84 | 0.84 | 0.84 | -4.98% | 613 |
| Oct 27, 2026 | 0.89 | 0.89 | 0.84 | 0.88 | 0.88 | -0.23% | 2,962 |
| Oct 26, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.45% | 2,100 |
| Oct 23, 2026 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -0.67% | 1,350 |
| Oct 22, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | -1.54% | 1,097 |
| Oct 21, 2026 | 0.94 | 0.96 | 0.90 | 0.91 | 0.91 | -2.78% | 1,558 |
| Oct 20, 2026 | 0.97 | 0.97 | 0.90 | 0.94 | 0.94 | -1.27% | 6,179 |
| Oct 19, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -2.87% | 8,807 |
| Oct 16, 2026 | 0.95 | 1.00 | 0.94 | 0.98 | 0.98 | 3.83% | 7,354 |
| Oct 15, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -3.09% | 4,705 |
| Oct 14, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 2,968 |
| Oct 13, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -2.94% | 3,095 |
| Oct 12, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.49% | 10,958 |
| Oct 9, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | -0.50% | 5,631 |
| Oct 8, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 1,295 |
| Oct 7, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -4.23% | 2,574 |
| Oct 6, 2026 | 1.10 | 1.10 | 1.03 | 1.07 | 1.07 | -0.47% | 3,037 |
| Oct 5, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | -0.47% | 3,542 |
| Oct 2, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.87% | 5,666 |
| Oct 1, 2026 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -1.42% | 3,857 |
| Sep 30, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -0.47% | 7,446 |
| Sep 29, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -2.74% | 3,000 |
| Sep 28, 2026 | 1.05 | 1.11 | 1.05 | 1.10 | 1.10 | 1.39% | 557 |
| Sep 25, 2026 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | - | 3,700 |
| Sep 24, 2026 | 1.09 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 4,011 |
| Sep 23, 2026 | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | 0.93% | 3,181 |
| Sep 22, 2026 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 3,123 |
| Sep 21, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -0.88% | 812 |
| 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 |