Sysmex Corporation (FRA:0YX)
Germany · Delayed Price · Currency is EUR 6.80
+0.05 (0.74%)
At close: Feb 20, 2026
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Jan 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Jan 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Jan 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | - |
| Jan 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | - |
| Jan 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -7.39% | - |
| Jan 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 125 |
| Jan 7, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 6.67% | - |
| Jan 6, 2026 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | -2.94% | 150 |
| Jan 5, 2026 | 8.05 | 8.50 | 8.05 | 8.50 | 8.50 | -5.56% | 75 |
| Jan 2, 2026 | 8.20 | 9.00 | 8.20 | 9.00 | 9.00 | 13.92% | 75 |
| Dec 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -12.71% | - |
| Dec 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 11.73% | 350 |
| Dec 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.53% | - |
| Dec 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Dec 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.88% | - |
| Dec 18, 2025 | 8.00 | 9.15 | 8.00 | 8.50 | 8.50 | -1.16% | 1,250 |
| Dec 17, 2025 | 7.85 | 8.60 | 7.85 | 8.60 | 8.60 | 8.86% | 150 |
| Dec 16, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Dec 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.88% | - |
| Dec 12, 2025 | 7.65 | 8.20 | 7.65 | 8.20 | 8.20 | 7.19% | 15 |
| Dec 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Dec 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Dec 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Dec 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |