Sylogist Ltd. (FRA:1WL)
Germany · Delayed Price · Currency is EUR 2.560
+0.160 (6.67%)
At close: Feb 20, 2026
Sylogist Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 6.67% | - |
| Feb 19, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Feb 18, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Feb 17, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Feb 16, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 10.09% | - |
| Feb 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -9.17% | - |
| Feb 12, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | 500 |
| Feb 11, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 3.42% | - |
| Feb 10, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Feb 9, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 3.57% | - |
| Feb 6, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -4.27% | - |
| Feb 5, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 4.46% | - |
| Feb 4, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Feb 3, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | -4.96% | - |
| Feb 2, 2026 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | -8.33% | - |
| 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% | - |