Syensqo SA/NV (FRA:2NF)
Germany flag Germany · Delayed Price · Currency is EUR
67.36
-0.48 (-0.71%)
Last updated: Sep 26, 2025, 9:59 AM CET

Syensqo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Aug 13, 202575.7075.8275.3675.8275.820.74%-
Aug 12, 202575.5675.6475.2675.2675.26-2.03%-
Aug 11, 202578.1678.1676.8276.8276.82-0.95%-
Aug 8, 202577.1877.5676.7277.5677.56-0.13%-
Aug 7, 202575.1077.6675.1077.6677.663.82%-
Aug 6, 202574.4874.8274.0474.8074.802.16%70
Aug 5, 202571.5473.2271.5473.2273.223.16%275
Aug 4, 202570.9471.1270.9470.9870.981.84%-
Aug 1, 202569.0869.7068.5469.7069.70-0.80%-
Jul 31, 202569.9073.5269.8870.2670.260.92%216
Jul 30, 202569.3269.6269.2869.6269.62-0.74%-
Jul 29, 202569.8870.1469.8870.1470.14-0.23%-
Jul 28, 202571.9872.1470.3070.3070.30-0.71%-
Jul 25, 202570.3870.8069.6670.8070.80-0.34%-
Jul 24, 202571.0671.1270.7071.0471.041.34%348
Jul 23, 202569.4270.1069.4270.1070.101.89%-
Jul 22, 202568.2868.8068.2068.8068.80-48