Syensqo SA/NV (FRA:2NF)
Germany flag Germany · Delayed Price · Currency is EUR
69.46
-0.22 (-0.32%)
Last updated: Oct 22, 2025, 3:29 PM CET

Syensqo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202569.9869.9869.4669.4669.46-0.32%-
Oct 21, 202569.4069.6868.9869.6869.680.84%-
Oct 20, 202568.6669.2068.3869.1069.101.74%100
Oct 17, 202566.1067.9266.1067.9267.921.68%-
Oct 16, 202566.5266.8266.5266.8066.80-0.15%-
Oct 15, 202566.5467.1666.5466.9066.901.49%-
Oct 14, 202566.1466.1465.9065.9265.920.55%-
Oct 13, 202565.5665.7865.5665.5665.560.12%-
Oct 10, 202566.7466.8065.4865.4865.48-2.56%-
Oct 9, 202566.5267.2666.5267.2067.201.36%-
Oct 8, 202566.4866.5666.2666.3066.30-0.96%134
Oct 7, 202566.5067.3666.3466.9466.940.36%77
Oct 6, 202567.4067.4066.3066.7066.70-0.06%10
Oct 3, 202567.7867.7866.7466.7466.74-1.94%-
Oct 2, 202569.0469.0468.0668.0668.06-0.82%-
Oct 1, 202568.1868.6868.1868.6268.620.23%-
Sep 30, 202567.9868.4667.7068.4668.460.06%-
Sep 29, 202568.4268.7668.2068.4268.420.23%348
Sep 26, 202568.0068.2667.3668.2668.260.62%74
Sep 25, 202567.9268.6467.8467.8467.841.50%177
Sep 24, 202567.5867.5865.8266.8466.84-1.56%200
Sep 23, 202567.7268.3467.7267.9067.900.18%-
Sep 22, 202568.1268.1467.7867.7867.78-1.22%-
Sep 19, 202568.9469.0668.6268.6268.62-1.61%-
Sep 18, 202570.8070.8069.4869.7469.74-1.11%-
Sep 17, 202570.5471.9870.5270.5270.52-2.43%-
Sep 16, 202571.7072.2871.5672.2872.280.75%-
Sep 15, 202572.2672.2671.7471.7471.74-1.48%-
Sep 12, 202572.3672.8272.3672.8272.820.61%100
Sep 11, 202572.2272.3872.2272.3872.380.70%60
Sep 10, 202574.1474.2471.8871.8871.88-3.54%-
Sep 9, 202572.6474.8072.6474.5274.52-1.69%-
Sep 8, 202574.8075.8074.8075.8075.801.39%-
Sep 5, 202574.4675.2274.4674.7674.760.08%-
Sep 4, 202575.2275.7274.7074.7074.70-2.20%-
Sep 3, 202575.1676.3874.6876.3876.381.03%-
Sep 2, 202576.0676.2675.6075.6075.60-0.50%-
Sep 1, 202575.4875.9875.4875.9875.98-0.29%-
Aug 29, 202575.4076.2075.4076.2076.20-0.37%43
Aug 28, 202576.1477.1876.1476.4876.480.13%-
Aug 27, 202577.1877.1876.3876.3876.38-1.47%-
Aug 26, 202576.1877.5276.1877.5277.52-0.59%-
Aug 25, 202577.5477.9877.5477.9877.981.33%-
Aug 22, 202576.6277.6876.6276.9676.960.42%-
Aug 21, 202577.6677.6876.6476.6476.64-1.49%-
Aug 20, 202577.4077.8077.4077.8077.80-0.87%-
Aug 19, 202577.7878.4877.7678.4878.480.95%-
Aug 18, 202577.3878.0877.3877.7477.74-0.82%-
Aug 15, 202576.9878.3876.9878.3878.381.69%-
Aug 14, 202575.8277.1875.8277.0877.081.66%-