Sysmex Corporation (FRA:0YX)
Germany · Delayed Price · Currency is EUR 9.83
-0.06 (-0.65%)
At close: Sep 18, 2026
FRA:0YX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.65% | - |
| Sep 17, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.68% | - |
| Sep 16, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.76% | - |
| Sep 15, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2.38% | - |
| Sep 14, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.89% | - |
| Sep 11, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.06% | - |
| Sep 10, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -3.37% | - |
| Sep 9, 2026 | 9.71 | 9.80 | 9.71 | 9.80 | 9.80 | -1.09% | - |
| Sep 8, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -10.74% | - |
| Sep 7, 2026 | 9.98 | 11.10 | 9.98 | 11.10 | 11.10 | 9.31% | 180 |
| Sep 4, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 4.05% | - |
| Sep 3, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.18% | - |
| Sep 2, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -2.85% | - |
| Sep 1, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -9.20% | - |
| Aug 31, 2026 | 10.06 | 11.09 | 10.06 | 11.09 | 11.09 | 10.57% | 300 |
| Aug 28, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.98% | - |
| Aug 27, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -9.69% | - |
| Aug 26, 2026 | 10.21 | 10.89 | 10.21 | 10.89 | 10.89 | -0.14% | 14 |
| Aug 25, 2026 | 10.10 | 10.90 | 10.10 | 10.90 | 10.90 | 9.33% | 200 |
| Aug 24, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -3.76% | - |
| Aug 21, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 5.74% | - |
| Aug 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Aug 19, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 0.83% | 100 |
| Aug 18, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 1.49% | - |
| Aug 17, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -3.54% | - |
| Aug 14, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.38% | - |
| Aug 13, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -2.97% | - |
| Aug 12, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.59% | - |
| Aug 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Aug 10, 2026 | 10.30 | 10.80 | 10.00 | 10.00 | 10.00 | 17.45% | 980 |
| Aug 7, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.45% | - |
| Aug 6, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.86% | - |
| Aug 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.10% | - |
| Aug 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.33% | - |
| Aug 3, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 2.40% | - |
| Jul 31, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -2.67% | - |
| Jul 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.87% | - |
| Jul 29, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 2.52% | - |
| Jul 28, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 2.05% | - |
| Jul 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.60% | - |
| Jul 24, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.63% | - |
| Jul 23, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -5.49% | - |
| Jul 22, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.93% | - |
| Jul 21, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.76% | - |
| 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% | - |