Sysmex Corporation (FRA:0YX)
Germany · Delayed Price · Currency is EUR 7.41
+0.13 (1.84%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:0YX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.84% | - |
| Jun 25, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -8.29% | - |
| Jun 24, 2026 | 7.00 | 7.94 | 7.00 | 7.94 | 7.94 | 11.87% | 150 |
| Jun 23, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.34% | - |
| Jun 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.37% | - |
| Jun 18, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.65% | - |
| Jun 17, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.62% | - |
| Jun 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Jun 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.87% | - |
| Jun 12, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.94% | - |
| Jun 11, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -13.56% | - |
| Jun 10, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 12.67% | 250 |
| Jun 9, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Jun 8, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -1.98% | - |
| Jun 5, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -10.60% | - |
| Jun 4, 2026 | 7.51 | 8.51 | 7.51 | 8.47 | 8.47 | 14.03% | 70 |
| Jun 3, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 2.74% | - |
| Jun 2, 2026 | 7.23 | 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 |