SYZYGY AG (ETR:SYZ)
Germany · Delayed Price · Currency is EUR 1.240
+0.015 (1.22%)
Aug 28, 2026, 11:32 PM CET
SYZYGY AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | - |
| Jul 9, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.21% | 14,500 |
| Jul 8, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -1.20% | 7,400 |
| Jul 7, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 2,992 |
| Jul 6, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 20,869 |
| Jul 3, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -5.56% | 4,106 |
| Jul 2, 2026 | 1.23 | 1.35 | 1.23 | 1.35 | 1.35 | 8.00% | 15,484 |
| Jul 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 153 |
| Jun 30, 2026 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | - | 4,902 |
| Jun 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 300 |
| Jun 26, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | - | 9,651 |
| Jun 25, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 640 |
| Jun 24, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.40% | 15,500 |
| Jun 23, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -1.18% | 320 |
| Jun 22, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | - | 1,754 |