Sysmex Corporation (FRA:0YX0)
Germany · Delayed Price · Currency is EUR 10.10
+0.10 (1.00%)
At close: Oct 23, 2026
FRA:0YX0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Oct 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | - |
| Oct 21, 2026 | 9.95 | 10.50 | 9.95 | 10.50 | 10.50 | 5.00% | - |
| Oct 20, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Oct 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 6.32% | - |
| Oct 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | - |
| Oct 15, 2026 | 9.35 | 9.90 | 9.35 | 9.90 | 9.90 | -1.00% | - |
| Oct 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Oct 13, 2026 | 9.50 | 10.30 | 9.50 | 10.30 | 10.30 | - | - |
| Oct 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.75% | - |
| Oct 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.12% | - |
| Oct 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -5.88% | - |
| Oct 7, 2026 | 9.60 | 10.20 | 9.60 | 10.20 | 10.20 | 0.99% | - |
| Oct 6, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | -0.98% | - |
| Oct 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.08% | - |
| Oct 2, 2026 | 9.25 | 9.80 | 9.25 | 9.80 | 9.80 | -2.00% | - |
| Oct 1, 2026 | 9.45 | 10.00 | 9.45 | 10.00 | 10.00 | 5.82% | - |
| Sep 30, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Sep 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Sep 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.95% | - |
| Sep 25, 2026 | 9.50 | 10.10 | 9.50 | 10.10 | 10.10 | 3.06% | - |
| Sep 24, 2026 | 9.30 | 9.80 | 9.30 | 9.80 | 9.80 | - | - |
| Sep 23, 2026 | 9.30 | 10.10 | 9.30 | 9.80 | 9.80 | - | - |
| Sep 22, 2026 | 9.35 | 9.80 | 9.35 | 9.80 | 9.80 | - | - |
| Sep 21, 2026 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | - | - |
| Sep 18, 2026 | 9.35 | 9.80 | 9.35 | 9.80 | 9.80 | 4.26% | - |
| Sep 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Sep 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -3.57% | - |
| Sep 15, 2026 | 9.30 | 9.80 | 9.30 | 9.80 | 9.80 | 1.03% | - |
| Sep 14, 2026 | 9.05 | 9.70 | 9.05 | 9.70 | 9.70 | 7.78% | - |
| Sep 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -7.69% | - |
| Sep 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Sep 9, 2026 | 9.20 | 9.70 | 9.20 | 9.70 | 9.70 | -1.02% | - |
| Sep 8, 2026 | 9.40 | 9.80 | 9.40 | 9.80 | 9.80 | 3.16% | - |
| Sep 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Sep 4, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 4.32% | - |
| Sep 3, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Sep 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.62% | - |
| Sep 1, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -8.17% | - |
| Aug 31, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 8.90% | - |
| Aug 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.69% | - |
| Aug 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Aug 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Aug 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -5.88% | - |
| Aug 24, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 7.37% | 237 |
| Aug 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| Aug 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Aug 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.19% | - |
| Aug 17, 2026 | 9.85 | 9.85 | 9.55 | 9.55 | 9.55 | 1.60% | - |