Sylogist Ltd. (FRA:1WL)
Germany · Delayed Price · Currency is EUR 3.260
0.00 (0.00%)
At close: Jan 28, 2026
Sylogist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -15.38% | - |
| Jan 29, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | -4.29% | - |
| Jan 28, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | - | - |
| Jan 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jan 26, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | - | - |
| Jan 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jan 22, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Jan 21, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | -1.20% | - |
| Jan 20, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Jan 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Jan 16, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Jan 15, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Jan 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Jan 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Jan 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Jan 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jan 8, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -0.59% | - |
| Jan 7, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | - | - |
| Jan 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Jan 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Jan 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| Dec 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Dec 29, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Dec 23, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | -0.60% | - |
| Dec 22, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Dec 19, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.37% | - |
| Dec 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | - |
| Dec 17, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | - | - |
| Dec 16, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -3.51% | 50 |
| Dec 15, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Dec 12, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Dec 11, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Dec 10, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Dec 9, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | - | - |
| Dec 8, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.70% | - |
| Dec 5, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 1.25% | - |
| Dec 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Dec 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Dec 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 1, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Nov 28, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | - | - |
| Nov 27, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.17 | -1.24% | - |
| Nov 26, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.21 | -1.83% | - |
| Nov 25, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.27 | 3.14% | - |
| Nov 24, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.17 | -0.63% | - |
| Nov 21, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.19 | -0.62% | - |
| Nov 20, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21 | -3.01% | - |
| Nov 19, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.31 | 1.84% | - |
| Nov 18, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.25 | -1.21% | - |
| Nov 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | 0.61% | - |