Syensqo SA/NV (FRA:2NF)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 69.98 | 69.98 | 69.46 | 69.46 | 69.46 | -0.32% | - |
| Oct 21, 2025 | 69.40 | 69.68 | 68.98 | 69.68 | 69.68 | 0.84% | - |
| Oct 20, 2025 | 68.66 | 69.20 | 68.38 | 69.10 | 69.10 | 1.74% | 100 |
| Oct 17, 2025 | 66.10 | 67.92 | 66.10 | 67.92 | 67.92 | 1.68% | - |
| Oct 16, 2025 | 66.52 | 66.82 | 66.52 | 66.80 | 66.80 | -0.15% | - |
| Oct 15, 2025 | 66.54 | 67.16 | 66.54 | 66.90 | 66.90 | 1.49% | - |
| Oct 14, 2025 | 66.14 | 66.14 | 65.90 | 65.92 | 65.92 | 0.55% | - |
| Oct 13, 2025 | 65.56 | 65.78 | 65.56 | 65.56 | 65.56 | 0.12% | - |
| Oct 10, 2025 | 66.74 | 66.80 | 65.48 | 65.48 | 65.48 | -2.56% | - |
| Oct 9, 2025 | 66.52 | 67.26 | 66.52 | 67.20 | 67.20 | 1.36% | - |
| Oct 8, 2025 | 66.48 | 66.56 | 66.26 | 66.30 | 66.30 | -0.96% | 134 |
| Oct 7, 2025 | 66.50 | 67.36 | 66.34 | 66.94 | 66.94 | 0.36% | 77 |
| Oct 6, 2025 | 67.40 | 67.40 | 66.30 | 66.70 | 66.70 | -0.06% | 10 |
| Oct 3, 2025 | 67.78 | 67.78 | 66.74 | 66.74 | 66.74 | -1.94% | - |
| Oct 2, 2025 | 69.04 | 69.04 | 68.06 | 68.06 | 68.06 | -0.82% | - |
| Oct 1, 2025 | 68.18 | 68.68 | 68.18 | 68.62 | 68.62 | 0.23% | - |
| Sep 30, 2025 | 67.98 | 68.46 | 67.70 | 68.46 | 68.46 | 0.06% | - |
| Sep 29, 2025 | 68.42 | 68.76 | 68.20 | 68.42 | 68.42 | 0.23% | 348 |
| Sep 26, 2025 | 68.00 | 68.26 | 67.36 | 68.26 | 68.26 | 0.62% | 74 |
| Sep 25, 2025 | 67.92 | 68.64 | 67.84 | 67.84 | 67.84 | 1.50% | 177 |
| Sep 24, 2025 | 67.58 | 67.58 | 65.82 | 66.84 | 66.84 | -1.56% | 200 |
| Sep 23, 2025 | 67.72 | 68.34 | 67.72 | 67.90 | 67.90 | 0.18% | - |
| Sep 22, 2025 | 68.12 | 68.14 | 67.78 | 67.78 | 67.78 | -1.22% | - |
| Sep 19, 2025 | 68.94 | 69.06 | 68.62 | 68.62 | 68.62 | -1.61% | - |
| Sep 18, 2025 | 70.80 | 70.80 | 69.48 | 69.74 | 69.74 | -1.11% | - |
| Sep 17, 2025 | 70.54 | 71.98 | 70.52 | 70.52 | 70.52 | -2.43% | - |
| Sep 16, 2025 | 71.70 | 72.28 | 71.56 | 72.28 | 72.28 | 0.75% | - |
| Sep 15, 2025 | 72.26 | 72.26 | 71.74 | 71.74 | 71.74 | -1.48% | - |
| Sep 12, 2025 | 72.36 | 72.82 | 72.36 | 72.82 | 72.82 | 0.61% | 100 |
| Sep 11, 2025 | 72.22 | 72.38 | 72.22 | 72.38 | 72.38 | 0.70% | 60 |
| Sep 10, 2025 | 74.14 | 74.24 | 71.88 | 71.88 | 71.88 | -3.54% | - |
| Sep 9, 2025 | 72.64 | 74.80 | 72.64 | 74.52 | 74.52 | -1.69% | - |
| Sep 8, 2025 | 74.80 | 75.80 | 74.80 | 75.80 | 75.80 | 1.39% | - |
| Sep 5, 2025 | 74.46 | 75.22 | 74.46 | 74.76 | 74.76 | 0.08% | - |
| Sep 4, 2025 | 75.22 | 75.72 | 74.70 | 74.70 | 74.70 | -2.20% | - |
| Sep 3, 2025 | 75.16 | 76.38 | 74.68 | 76.38 | 76.38 | 1.03% | - |
| Sep 2, 2025 | 76.06 | 76.26 | 75.60 | 75.60 | 75.60 | -0.50% | - |
| Sep 1, 2025 | 75.48 | 75.98 | 75.48 | 75.98 | 75.98 | -0.29% | - |
| Aug 29, 2025 | 75.40 | 76.20 | 75.40 | 76.20 | 76.20 | -0.37% | 43 |
| Aug 28, 2025 | 76.14 | 77.18 | 76.14 | 76.48 | 76.48 | 0.13% | - |
| Aug 27, 2025 | 77.18 | 77.18 | 76.38 | 76.38 | 76.38 | -1.47% | - |
| Aug 26, 2025 | 76.18 | 77.52 | 76.18 | 77.52 | 77.52 | -0.59% | - |
| Aug 25, 2025 | 77.54 | 77.98 | 77.54 | 77.98 | 77.98 | 1.33% | - |
| Aug 22, 2025 | 76.62 | 77.68 | 76.62 | 76.96 | 76.96 | 0.42% | - |
| Aug 21, 2025 | 77.66 | 77.68 | 76.64 | 76.64 | 76.64 | -1.49% | - |
| Aug 20, 2025 | 77.40 | 77.80 | 77.40 | 77.80 | 77.80 | -0.87% | - |
| Aug 19, 2025 | 77.78 | 78.48 | 77.76 | 78.48 | 78.48 | 0.95% | - |
| Aug 18, 2025 | 77.38 | 78.08 | 77.38 | 77.74 | 77.74 | -0.82% | - |
| Aug 15, 2025 | 76.98 | 78.38 | 76.98 | 78.38 | 78.38 | 1.69% | - |
| Aug 14, 2025 | 75.82 | 77.18 | 75.82 | 77.08 | 77.08 | 1.66% | - |