Syensqo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	78.30	78.30	77.46	77.46	77.46	-0.67%	-
Feb 19, 2026	79.06	79.06	77.98	77.98	77.98	-0.05%	-
Feb 18, 2026	78.74	78.74	77.60	78.02	78.02	-0.28%	-
Feb 17, 2026	78.06	78.52	78.06	78.24	78.24	-0.38%	10
Feb 16, 2026	80.10	80.10	78.54	78.54	78.54	-1.85%	-
Feb 13, 2026	80.72	80.72	79.22	80.02	80.02	-1.04%	-
Feb 12, 2026	81.86	81.86	80.86	80.86	80.86	0.27%	-
Feb 11, 2026	80.92	81.10	80.52	80.64	80.64	2.31%	90
Feb 10, 2026	78.08	79.48	78.08	78.82	78.82	1.83%	-
Feb 9, 2026	76.74	77.40	76.68	77.40	77.40	0.62%	-
Feb 6, 2026	77.82	77.82	76.02	76.92	76.92	-1.00%	-
Feb 5, 2026	77.72	77.74	76.54	77.70	77.70	-1.65%	14
Feb 4, 2026	73.96	79.00	73.96	79.00	79.00	9.57%	-
Feb 3, 2026	73.28	73.28	72.10	72.10	72.10	-0.74%	-
Feb 2, 2026	70.24	72.64	70.12	72.64	72.64	2.14%	-
Jan 30, 2026	70.92	71.12	70.80	71.12	71.12	-0.34%	-
Jan 29, 2026	72.48	72.48	71.36	71.36	71.36	-1.22%	-
Jan 28, 2026	71.46	72.24	71.46	72.24	72.24	0.73%	-
Jan 27, 2026	72.82	72.82	71.72	71.72	71.72	-1.40%	-
Jan 26, 2026	72.42	72.74	71.82	72.74	72.74	-0.14%	-
Jan 23, 2026	72.92	72.92	72.52	72.84	72.84	-0.65%	-
Jan 22, 2026	73.54	73.94	73.32	73.32	73.32	2.49%	-
Jan 21, 2026	69.20	71.54	69.20	71.54	71.54	2.70%	-
Jan 20, 2026	70.36	70.36	69.52	69.66	69.66	-2.11%	-
Jan 19, 2026	70.90	71.54	70.90	71.16	71.16	-0.97%	-
Jan 16, 2026	73.96	73.96	71.86	71.86	71.86	-3.65%	25
Jan 15, 2026	72.28	74.58	72.28	74.58	74.58	4.81%	-
Jan 14, 2026	70.82	71.50	70.82	71.16	71.16	0.88%	-
Jan 13, 2026	70.26	70.54	70.08	70.54	70.54	-0.40%	-
Jan 12, 2026	70.66	71.20	70.66	70.82	70.82	-0.37%	10
Jan 9, 2026	71.20	71.50	71.08	71.08	71.08	1.75%	-
Jan 8, 2026	72.16	72.16	69.86	69.86	69.86	-2.07%	-
Jan 7, 2026	72.32	73.18	71.34	71.34	71.34	-1.05%	-
Jan 6, 2026	69.44	72.10	69.44	72.10	72.10	3.32%	7
Jan 5, 2026	70.10	72.90	69.78	69.78	69.78	0.23%	-
Jan 2, 2026	68.02	69.62	68.02	69.62	69.62	1.84%	-
Dec 30, 2025	68.02	68.36	68.02	68.36	68.36	-0.23%	-
Dec 29, 2025	67.30	68.52	67.30	68.52	68.52	1.09%	-
Dec 23, 2025	67.84	67.84	67.50	67.78	67.78	-0.56%	-
Dec 22, 2025	67.86	68.16	67.86	68.16	68.16	0.21%	-
Dec 19, 2025	67.74	68.04	67.74	68.02	68.02	1.16%	-
Dec 18, 2025	66.90	67.24	66.80	67.24	67.24	0.81%	-
Dec 17, 2025	68.82	68.82	66.70	66.70	66.70	-4.06%	-
Dec 16, 2025	69.76	69.76	69.52	69.52	69.52	-2.77%	-
Dec 15, 2025	71.88	72.00	71.50	71.50	71.50	-0.50%	-
Dec 12, 2025	70.24	71.86	70.24	71.86	71.86	3.40%	-
Dec 11, 2025	68.46	69.50	68.08	69.50	69.50	1.55%	161
Dec 10, 2025	67.96	68.44	67.62	68.44	68.44	0.97%	-
Dec 9, 2025	68.90	68.90	67.78	67.78	67.78	-0.67%	-
Dec 8, 2025	68.24	68.24	68.24	68.24	68.24	-2.12%	-