Sysmex Corporation (FRA:0YX)
Germany · Delayed Price · Currency is EUR 8.20
+0.30 (3.80%)
Last updated: Jan 2, 2026, 8:22 AM CET
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.94% | - |
| Dec 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -10.99% | 300 |
| Dec 3, 2025 | 8.10 | 9.10 | 8.10 | 9.10 | 9.10 | 12.35% | 200 |
| Dec 2, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 1, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| 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% | - |