Sysmex Corporation (FRA:0YX)
Germany · Delayed Price · Currency is EUR 7.43
+0.20 (2.74%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:0YX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | - | -1.36% | - |
| Jun 1, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -8.65% | - |
| May 29, 2026 | 7.14 | 8.02 | 7.14 | 8.02 | 8.02 | 14.66% | 25 |
| May 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.46% | - |
| May 27, 2026 | 7.08 | 7.08 | 7.03 | 7.03 | 7.03 | 1.21% | 175 |
| May 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.17% | - |
| May 25, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -2.17% | - |
| May 22, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 2.25% | - |
| May 21, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - | - |
| May 20, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -2.04% | - |
| May 19, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.43% | - |
| May 18, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 5.03% | - |
| May 15, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -2.06% | - |
| May 14, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.89% | - |
| May 13, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 3.19% | - |
| May 12, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -2.66% | - |
| May 11, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.99% | - |
| May 8, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -7.10% | - |
| May 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 6.61% | 545 |
| May 6, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| May 5, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.26% | - |
| May 4, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.31% | - |
| Apr 30, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 2.01% | - |
| Apr 29, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.66% | - |
| Apr 28, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.74% | - |
| Apr 27, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.55% | - |
| Apr 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.64% | - |
| Apr 23, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -10.28% | - |
| Apr 22, 2026 | 7.02 | 7.70 | 7.02 | 7.70 | 7.70 | -3.73% | 193 |
| Apr 21, 2026 | 7.08 | 8.00 | 7.08 | 8.00 | 8.00 | 6.64% | 6 |
| Apr 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -10.00% | - |
| Apr 17, 2026 | 7.16 | 8.34 | 7.16 | 8.34 | 8.34 | 16.75% | 1,004 |
| Apr 16, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.34% | - |
| Apr 15, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 3.05% | - |
| Apr 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -12.11% | - |
| Apr 13, 2026 | 6.91 | 7.91 | 6.91 | 7.91 | 7.91 | 13.88% | 30 |
| Apr 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.42% | - |
| Apr 9, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -2.97% | - |
| Apr 8, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.30% | - |
| Apr 7, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.58% | - |
| Apr 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Apr 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.57% | - |
| Mar 31, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | - |
| Mar 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.12% | - |
| Mar 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.95 | 0.71% | - |
| Mar 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | - |
| Mar 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | - |
| Mar 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | - |
| Mar 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | -0.71% | - |
| Mar 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.95 | - | - |