Sysmex Corporation (FRA:0YX)
Germany · Delayed Price · Currency is EUR 6.95
+0.04 (0.64%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:0YX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -3.55% | - |
| 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 | - | - |
| Mar 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.95 | -0.70% | - |
| Mar 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | 1.43% | - |
| Mar 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | -6.67% | - |
| Mar 16, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.39 | -1.32% | 570 |
| Mar 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | - | - |
| Mar 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | -5.00% | - |
| Mar 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | - | 500 |
| Mar 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | 1.27% | - |
| Mar 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | 1.28% | - |
| Mar 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.69 | 2.63% | - |
| Mar 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | 4.83% | - |
| Mar 4, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | -2.68% | - |
| Mar 3, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.34 | -0.67% | - |
| Mar 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | 2.04% | - |
| Feb 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.24 | 4.26% | - |
| Feb 26, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.95 | 0.71% | - |
| Feb 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | - |
| Feb 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | - | - |
| Feb 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | 2.94% | - |
| Feb 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | 0.74% | - |
| Feb 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | -3.57% | - |
| Feb 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | -7.89% | - |
| Feb 17, 2026 | 6.60 | 7.60 | 6.60 | 7.60 | 7.49 | 12.59% | 30 |
| Feb 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | -11.76% | - |
| Feb 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.54 | -6.71% | 4 |
| Feb 12, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.08 | 3.14% | 250 |
| Feb 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | -9.14% | - |