Sylogist Ltd. (FRA:1WL)
Germany · Delayed Price · Currency is EUR 3.460
+0.080 (2.37%)
At close: Dec 19, 2025
Sylogist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.27 | -2.96% | - |
| Nov 13, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.37 | - | - |
| Nov 12, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.37 | 2.42% | - |
| Nov 11, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.29 | -0.60% | - |
| Nov 10, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.31 | 5.06% | - |
| Nov 7, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.15 | -1.25% | - |
| Nov 6, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.19 | -8.05% | - |
| Nov 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.47 | -7.45% | - |
| Nov 4, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.75 | -6.47% | - |
| Nov 3, 2025 | 4.02 | 4.04 | 4.02 | 4.02 | 4.01 | 2.55% | - |
| Oct 31, 2025 | 3.80 | 3.92 | 3.80 | 3.92 | 3.91 | 2.08% | - |
| Oct 30, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.83 | -0.52% | - |
| Oct 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.85 | 2.66% | - |
| Oct 28, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.75 | -0.53% | - |
| Oct 27, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.77 | 3.85% | - |
| Oct 24, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.63 | -0.55% | - |
| Oct 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.65 | 7.65% | - |
| Oct 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.39 | -1.16% | - |
| Oct 21, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.43 | 4.24% | - |
| Oct 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | 2.48% | - |
| Oct 17, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.21 | -2.42% | - |
| Oct 16, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | 1.23% | - |
| Oct 15, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.25 | 0.62% | - |
| Oct 14, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.23 | -0.61% | - |
| Oct 13, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.25 | -7.91% | - |