Sysmex Corporation (FRA:0YX)
Germany · Delayed Price · Currency is EUR 10.20
-0.70 (-6.38%)
At close: Oct 23, 2026
FRA:0YX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -6.38% | - |
| Oct 22, 2026 | 10.51 | 10.89 | 10.51 | 10.89 | 10.89 | 0.09% | 137 |
| Oct 21, 2026 | 9.88 | 10.88 | 9.88 | 10.88 | 10.88 | 8.80% | 73 |
| Oct 20, 2026 | 9.92 | 10.00 | 9.92 | 10.00 | 10.00 | 1.73% | - |
| Oct 19, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.58% | - |
| Oct 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1.18% | - |
| Oct 15, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.29% | - |
| Oct 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.54% | - |
| Oct 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.48% | - |
| Oct 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.95% | - |
| Oct 9, 2026 | 9.81 | 10.15 | 9.81 | 10.15 | 10.15 | 1.45% | - |
| Oct 8, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.05% | - |
| Oct 7, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.05% | - |
| Oct 6, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.27% | - |
| Oct 5, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.88% | - |
| Oct 2, 2026 | 9.77 | 9.97 | 9.77 | 9.97 | 9.97 | -1.79% | - |
| Oct 1, 2026 | 9.96 | 10.15 | 9.96 | 10.15 | 10.15 | 2.11% | - |
| Sep 30, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -9.64% | - |
| Sep 29, 2026 | 9.90 | 11.00 | 9.90 | 11.00 | 11.00 | 11.95% | 25 |
| Sep 28, 2026 | 10.09 | 10.09 | 9.94 | 9.94 | 9.83 | -1.56% | - |
| Sep 25, 2026 | 10.02 | 10.10 | 10.02 | 10.10 | 9.98 | 2.72% | - |
| Sep 24, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.72 | 0.02% | - |
| Sep 23, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.72 | -0.10% | - |
| Sep 22, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.73 | - | - |
| Sep 21, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.73 | 0.08% | - |
| Sep 18, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.72 | -0.65% | - |
| Sep 17, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.78 | -0.68% | - |
| Sep 16, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.85 | 1.76% | - |
| Sep 15, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.68 | 2.38% | - |
| Sep 14, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.45 | 0.89% | - |
| Sep 11, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.37 | 0.06% | - |
| Sep 10, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.36 | -3.37% | - |
| Sep 9, 2026 | 9.71 | 9.80 | 9.71 | 9.80 | 9.69 | -1.09% | - |
| Sep 8, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.80 | -10.74% | - |
| Sep 7, 2026 | 9.98 | 11.10 | 9.98 | 11.10 | 10.98 | 9.31% | 180 |
| Sep 4, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.04 | 4.05% | - |
| Sep 3, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.65 | -0.18% | - |
| Sep 2, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.67 | -2.85% | - |
| Sep 1, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.95 | -9.20% | - |
| Aug 31, 2026 | 10.06 | 11.09 | 10.06 | 11.09 | 10.96 | 10.57% | 300 |
| Aug 28, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.91 | 1.98% | - |
| Aug 27, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.72 | -9.69% | - |
| Aug 26, 2026 | 10.21 | 10.89 | 10.21 | 10.89 | 10.76 | -0.14% | 14 |
| Aug 25, 2026 | 10.10 | 10.90 | 10.10 | 10.90 | 10.78 | 9.33% | 200 |
| Aug 24, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.86 | -3.76% | - |
| Aug 21, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.24 | 5.74% | - |
| Aug 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.69 | 0.51% | - |
| Aug 19, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.64 | 0.83% | 100 |
| Aug 18, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.56 | 1.49% | - |
| Aug 17, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.42 | -3.54% | - |