Syensqo SA/NV (FRA:2NF)
Germany · Delayed Price · Currency is EUR 71.08
+1.22 (1.75%)
At close: Jan 9, 2026
Syensqo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |