Sysmex Corporation (FRA:0YX)
Germany · Delayed Price · Currency is EUR 8.50
-0.50 (-5.56%)
Last updated: Nov 26, 2025, 8:03 AM CET
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.71% | - |
| Nov 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 350 |
| Nov 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.56% | - |
| Nov 25, 2025 | 8.50 | 9.55 | 8.50 | 9.00 | 9.00 | 9.09% | 1,700 |
| Nov 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Nov 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.52% | - |
| Nov 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | 300 |
| Nov 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -10.29% | - |
| Nov 18, 2025 | 8.80 | 8.80 | 8.40 | 8.75 | 8.75 | 1.74% | 1,720 |
| Nov 17, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -6.01% | - |
| Nov 14, 2025 | 8.15 | 9.15 | 8.15 | 9.15 | 9.15 | 8.93% | 44 |
| Nov 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Nov 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Nov 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Nov 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Nov 7, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Nov 6, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -7.37% | - |
| Nov 5, 2025 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -3.06% | 725 |
| Nov 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Nov 3, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Oct 31, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Oct 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Oct 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Oct 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Oct 27, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 0.51% | - |
| Oct 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Oct 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -10.81% | - |
| Oct 22, 2025 | 9.95 | 11.10 | 9.95 | 11.10 | 11.10 | 12.69% | 125 |
| Oct 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Oct 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Oct 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Oct 16, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -8.80% | - |
| Oct 15, 2025 | 9.85 | 10.80 | 9.85 | 10.80 | 10.80 | 9.64% | 1,000 |
| Oct 14, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -8.80% | - |
| Oct 13, 2025 | 9.85 | 10.80 | 9.85 | 10.80 | 10.80 | 5.88% | 100 |
| Oct 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Oct 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Oct 8, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -10.62% | 1 |
| Oct 7, 2025 | 10.20 | 11.30 | 10.20 | 11.30 | 11.30 | 10.78% | 30 |
| Oct 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.55% | - |
| Oct 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Oct 2, 2025 | 10.70 | 10.70 | 9.90 | 9.90 | 9.90 | -1.00% | 110 |
| Oct 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Sep 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -7.01% | - |
| Sep 29, 2025 | 9.95 | 10.70 | 9.95 | 10.70 | 10.70 | 7.00% | 15 |
| Sep 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89 | -10.71% | - |
| Sep 25, 2025 | 10.50 | 11.50 | 10.50 | 11.20 | 11.08 | 0.90% | 65 |
| Sep 24, 2025 | 10.10 | 11.10 | 10.10 | 11.10 | 10.98 | 5.71% | 10 |
| Sep 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Sep 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |