Sysmex Corporation (FRA:0YX)
Germany · Delayed Price · Currency is EUR 8.13
-0.15 (-1.76%)
Last updated: Jul 21, 2026, 8:07 AM CET
FRA:0YX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.69% | - |
| Jul 17, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 4.12% | - |
| Jul 16, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.38% | - |
| Jul 15, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.46% | - |
| Jul 14, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.48% | - |
| Jul 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.77% | - |
| Jul 10, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.96% | - |
| Jul 9, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -5.07% | - |
| Jul 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.16% | - |
| Jul 7, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.70% | - |
| Jul 6, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 3.19% | - |
| Jul 3, 2026 | 7.76 | 7.77 | 7.76 | 7.76 | 7.76 | 0.52% | - |
| Jul 2, 2026 | 7.79 | 7.79 | 7.72 | 7.72 | 7.72 | -2.23% | - |
| Jul 1, 2026 | 7.42 | 8.10 | 7.42 | 7.90 | 7.90 | 5.64% | 170 |
| Jun 30, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.51% | - |
| Jun 29, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.40% | - |
| 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% | - |