Sylogist Ltd. (FRA:1WL)
Germany · Delayed Price · Currency is EUR 1.790
+0.080 (4.68%)
At close: Oct 23, 2026
FRA:1WL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4.68% | - |
| Oct 22, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -0.58% | - |
| Oct 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 4.24% | - |
| Oct 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 7.84% | - |
| Oct 19, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 6.25% | - |
| Oct 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Oct 14, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | - |
| Oct 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Oct 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Oct 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 7, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Oct 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Oct 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | - |
| Oct 2, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 1.92% | - |
| Oct 1, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -1.89% | - |
| Sep 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -7.56% | - |
| Sep 29, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | - |
| Sep 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Sep 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Sep 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Sep 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Sep 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Sep 18, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 4.76% | - |
| Sep 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | - |
| Sep 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Sep 15, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | - |
| Sep 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Sep 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Sep 10, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | - |
| Sep 9, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Sep 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Sep 7, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Sep 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.28% | - |
| Sep 3, 2026 | 1.76 | 1.87 | 1.76 | 1.87 | 1.87 | 4.47% | 5 |
| Sep 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -5.29% | - |
| Sep 1, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 1.61% | - |
| Aug 31, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.63% | - |
| Aug 28, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Aug 27, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | - |
| Aug 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | - |
| Aug 25, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Aug 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Aug 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Aug 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Aug 19, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -3.08% | - |
| Aug 18, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Aug 17, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |