Sylogist Ltd. (FRA:1WL)
Germany · Delayed Price · Currency is EUR 1.900
+0.040 (2.15%)
At close: Aug 26, 2026
FRA:1WL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Aug 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Aug 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Aug 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.96% | - |
| Aug 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Aug 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | - |
| Aug 6, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Aug 5, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -1.02% | - |
| Aug 4, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Aug 3, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| Jul 31, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | -2.45% | - |
| Jul 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Jul 29, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Jul 28, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.51% | - |
| Jul 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Jul 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | - |
| Jul 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Jul 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Jul 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Jul 17, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jul 16, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -1.85% | - |
| Jul 15, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Jul 14, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Jul 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Jul 10, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | - | - |
| Jul 9, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Jul 8, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.92% | - |
| Jul 7, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -3.54% | - |
| Jul 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -4.24% | - |
| Jul 3, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 7.27% | - |
| Jul 2, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Jul 1, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | - | - |
| Jun 30, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jun 29, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jun 26, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Jun 25, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Jun 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Jun 23, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | - | - |
| Jun 22, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 1.82% | - |
| Jun 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Jun 18, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jun 17, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |