Synspective Inc. (FRA:0TV)
Germany · Delayed Price · Currency is EUR 6.05
-0.17 (-2.73%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:0TV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.73% | 49 |
| Oct 22, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.27% | - |
| Oct 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.42% | - |
| Oct 20, 2026 | 5.89 | 5.92 | 5.89 | 5.92 | 5.92 | -1.50% | - |
| Oct 19, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -6.24% | - |
| Oct 16, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2.89% | - |
| Oct 15, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -9.32% | - |
| Oct 14, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.15% | - |
| Oct 13, 2026 | 6.92 | 6.95 | 6.92 | 6.95 | 6.95 | -2.39% | - |
| Oct 12, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.14% | - |
| Oct 9, 2026 | 7.24 | 7.24 | 7.13 | 7.13 | 7.13 | -2.33% | - |
| Oct 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -8.52% | - |
| Oct 7, 2026 | 7.97 | 7.98 | 7.97 | 7.98 | 7.98 | 1.27% | - |
| Oct 6, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.55% | - |
| Oct 5, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 2.92% | - |
| Oct 2, 2026 | 7.58 | 7.58 | 7.54 | 7.54 | 7.54 | 1.48% | - |
| Oct 1, 2026 | 7.40 | 7.44 | 7.40 | 7.43 | 7.43 | 0.41% | - |
| Sep 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Sep 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.97% | - |
| Sep 28, 2026 | 7.52 | 7.55 | 7.52 | 7.55 | 7.55 | -2.20% | - |
| Sep 25, 2026 | 7.73 | 7.73 | 7.72 | 7.72 | 7.72 | -4.46% | - |
| Sep 24, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.22% | - |
| Sep 23, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 22, 2026 | 8.15 | 8.18 | 8.15 | 8.18 | 8.18 | 0.12% | - |
| Sep 21, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.62% | - |
| Sep 18, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 8.85% | - |
| Sep 17, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.40% | - |
| Sep 16, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.27% | - |
| Sep 15, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.19% | - |
| Sep 14, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.94% | - |
| Sep 11, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.06% | - |
| Sep 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -4.07% | - |
| Sep 9, 2026 | 7.88 | 7.88 | 7.87 | 7.87 | 7.87 | 1.81% | - |
| Sep 8, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.58% | - |
| Sep 7, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.79% | - |
| Sep 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.86% | - |
| Sep 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.50% | - |
| Sep 2, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -4.32% | - |
| Sep 1, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.53% | - |
| Aug 31, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -7.09% | - |
| Aug 28, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 5.82% | - |
| Aug 27, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 2.66% | - |
| Aug 26, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 5.02% | - |
| Aug 25, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 6.70% | - |
| Aug 24, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -16.00% | - |
| Aug 21, 2026 | 6.75 | 8.00 | 6.75 | 8.00 | 8.00 | 14.61% | 49 |
| Aug 20, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.29% | - |
| Aug 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.02% | - |
| Aug 18, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 1.94% | - |
| Aug 17, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.36% | - |