Syensqo SA/NV (FRA:2NF)
Germany · Delayed Price · Currency is EUR 69.42
-1.12 (-1.59%)
Last updated: Dec 1, 2025, 9:59 AM CET
Syensqo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 69.80 | 70.32 | 69.42 | 70.32 | 70.32 | -0.31% | 81 |
| Nov 28, 2025 | 69.64 | 70.54 | 69.60 | 70.54 | 70.54 | 1.03% | 81 |
| Nov 27, 2025 | 69.58 | 70.16 | 69.58 | 69.82 | 69.82 | -0.40% | - |
| Nov 26, 2025 | 70.66 | 70.66 | 69.68 | 70.10 | 70.10 | -0.74% | 56 |
| Nov 25, 2025 | 69.40 | 70.62 | 68.80 | 70.62 | 70.62 | 1.35% | 161 |
| Nov 24, 2025 | 68.94 | 70.18 | 68.94 | 69.68 | 69.68 | 3.11% | 197 |
| Nov 21, 2025 | 66.16 | 67.58 | 66.16 | 67.58 | 67.58 | -0.68% | - |
| Nov 20, 2025 | 69.34 | 69.34 | 68.04 | 68.04 | 68.04 | -1.22% | - |
| Nov 19, 2025 | 67.34 | 69.16 | 67.06 | 68.88 | 68.88 | 0.85% | 1 |
| Nov 18, 2025 | 69.26 | 69.26 | 68.14 | 68.30 | 68.30 | -4.05% | 240 |
| Nov 17, 2025 | 71.70 | 71.70 | 71.18 | 71.18 | 71.18 | 0.45% | - |
| Nov 14, 2025 | 71.56 | 71.56 | 70.86 | 70.86 | 70.86 | -0.90% | - |
| Nov 13, 2025 | 72.56 | 72.96 | 71.50 | 71.50 | 71.50 | -0.47% | - |
| Nov 12, 2025 | 72.40 | 72.40 | 71.40 | 71.84 | 71.84 | 0.06% | - |
| Nov 11, 2025 | 70.86 | 71.80 | 70.46 | 71.80 | 71.80 | 1.84% | - |
| Nov 10, 2025 | 70.44 | 70.50 | 70.32 | 70.50 | 70.50 | 1.53% | - |
| Nov 7, 2025 | 70.26 | 71.90 | 69.44 | 69.44 | 69.44 | -2.94% | - |
| Nov 6, 2025 | 70.16 | 71.54 | 70.16 | 71.54 | 71.54 | 3.17% | - |
| Nov 5, 2025 | 68.90 | 69.90 | 68.90 | 69.34 | 69.34 | -0.34% | - |
| Nov 4, 2025 | 70.98 | 71.00 | 69.58 | 69.58 | 69.58 | -3.44% | - |
| Nov 3, 2025 | 71.28 | 72.06 | 71.20 | 72.06 | 72.06 | 1.64% | 90 |
| Oct 31, 2025 | 68.82 | 70.90 | 68.82 | 70.90 | 70.90 | 3.50% | - |
| Oct 30, 2025 | 69.82 | 69.82 | 68.50 | 68.50 | 68.50 | -2.53% | - |
| Oct 29, 2025 | 70.34 | 70.82 | 70.28 | 70.28 | 70.28 | 0.20% | - |
| Oct 28, 2025 | 71.24 | 71.24 | 70.14 | 70.14 | 70.14 | -2.58% | - |
| Oct 27, 2025 | 72.60 | 72.60 | 71.76 | 72.00 | 72.00 | 0.17% | - |
| Oct 24, 2025 | 71.80 | 72.04 | 71.70 | 71.88 | 71.88 | 2.04% | 225 |
| Oct 23, 2025 | 69.16 | 70.44 | 68.86 | 70.44 | 70.44 | 1.41% | - |
| Oct 22, 2025 | 69.98 | 69.98 | 69.46 | 69.46 | 69.46 | -0.32% | - |
| Oct 21, 2025 | 69.40 | 69.68 | 68.98 | 69.68 | 69.68 | 0.84% | - |
| Oct 20, 2025 | 68.66 | 69.20 | 68.38 | 69.10 | 69.10 | 1.74% | 100 |
| Oct 17, 2025 | 66.10 | 67.92 | 66.10 | 67.92 | 67.92 | 1.68% | - |
| Oct 16, 2025 | 66.52 | 66.82 | 66.52 | 66.80 | 66.80 | -0.15% | - |
| Oct 15, 2025 | 66.54 | 67.16 | 66.54 | 66.90 | 66.90 | 1.49% | - |
| Oct 14, 2025 | 66.14 | 66.14 | 65.90 | 65.92 | 65.92 | 0.55% | - |
| Oct 13, 2025 | 65.56 | 65.78 | 65.56 | 65.56 | 65.56 | 0.12% | - |
| Oct 10, 2025 | 66.74 | 66.80 | 65.48 | 65.48 | 65.48 | -2.56% | - |
| Oct 9, 2025 | 66.52 | 67.26 | 66.52 | 67.20 | 67.20 | 1.36% | - |
| Oct 8, 2025 | 66.48 | 66.56 | 66.26 | 66.30 | 66.30 | -0.96% | 134 |
| Oct 7, 2025 | 66.50 | 67.36 | 66.34 | 66.94 | 66.94 | 0.36% | 77 |
| Oct 6, 2025 | 67.40 | 67.40 | 66.30 | 66.70 | 66.70 | -0.06% | 10 |
| Oct 3, 2025 | 67.78 | 67.78 | 66.74 | 66.74 | 66.74 | -1.94% | - |
| Oct 2, 2025 | 69.04 | 69.04 | 68.06 | 68.06 | 68.06 | -0.82% | - |
| Oct 1, 2025 | 68.18 | 68.68 | 68.18 | 68.62 | 68.62 | 0.23% | - |
| Sep 30, 2025 | 67.98 | 68.46 | 67.70 | 68.46 | 68.46 | 0.06% | - |
| Sep 29, 2025 | 68.42 | 68.76 | 68.20 | 68.42 | 68.42 | 0.23% | 348 |
| Sep 26, 2025 | 68.00 | 68.26 | 67.36 | 68.26 | 68.26 | 0.62% | 74 |
| Sep 25, 2025 | 67.92 | 68.64 | 67.84 | 67.84 | 67.84 | 1.50% | 177 |
| Sep 24, 2025 | 67.58 | 67.58 | 65.82 | 66.84 | 66.84 | -1.56% | 200 |
| Sep 23, 2025 | 67.72 | 68.34 | 67.72 | 67.90 | 67.90 | 0.18% | - |