SYZYGY AG (ETR:SYZ)
Germany · Delayed Price · Currency is EUR 1.265
0.00 (0.00%)
Jul 17, 2026, 5:35 PM CET
SYZYGY AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.67% | - |
| Jun 18, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 1.16% | 86 |
| Jun 17, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 1 |
| Jun 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | - |
| Jun 15, 2026 | 1.38 | 1.38 | 1.27 | 1.29 | 1.29 | 2.79% | 5,366 |
| Jun 12, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | 0.40% | 7,002 |
| Jun 11, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -1.19% | 15 |
| Jun 10, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 1,021 |
| Jun 9, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | - | 218 |
| Jun 8, 2026 | 1.34 | 1.34 | 1.26 | 1.28 | 1.28 | -0.39% | 763 |
| Jun 5, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | - | 3,603 |
| 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 |