Sysmex Corporation (FRA:0YX)
Germany · Delayed Price · Currency is EUR 7.05
+0.05 (0.71%)
At close: Mar 27, 2026
FRA:0YX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Mar 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Mar 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Mar 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Mar 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | - |
| Mar 16, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | 570 |
| Mar 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | - |
| Mar 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 500 |
| Mar 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Mar 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Mar 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Mar 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.83% | - |
| Mar 4, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Mar 3, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Mar 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Feb 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 4.26% | - |
| Feb 26, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Feb 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | - |
| Feb 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Feb 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Feb 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -7.89% | - |
| Feb 17, 2026 | 6.60 | 7.60 | 6.60 | 7.60 | 7.60 | 12.59% | 30 |
| Feb 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -11.76% | - |
| Feb 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -6.71% | 4 |
| Feb 12, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 3.14% | 250 |
| Feb 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -9.14% | - |
| Feb 10, 2026 | 7.75 | 8.75 | 7.75 | 8.75 | 8.75 | 14.38% | 100 |
| Feb 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Feb 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 30 |
| Feb 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Feb 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Feb 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jan 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -6.87% | - |
| Jan 29, 2026 | 7.45 | 8.00 | 7.45 | 8.00 | 8.00 | -1.23% | 80 |
| Jan 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | 920 |
| Jan 27, 2026 | 8.20 | 8.25 | 8.15 | 8.25 | 8.25 | -0.60% | 850 |
| Jan 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jan 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jan 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Jan 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jan 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 24 |
| Jan 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.70% | - |