Syensqo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	68.06	69.72	68.06	69.72	69.72	2.56%	200
Dec 4, 2025	68.62	68.62	67.88	67.98	67.98	-0.29%	-
Dec 3, 2025	68.74	69.04	68.18	68.18	68.18	-1.04%	-
Dec 2, 2025	69.68	70.44	68.90	68.90	68.90	-2.02%	48
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%	-