Syensqo SA/NV (FRA:2NF)
Germany · Delayed Price · Currency is EUR 70.14
-0.16 (-0.23%)
At close: Jul 29, 2025, 10:00 PM CET
Syensqo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 69.08 | 69.70 | 68.54 | 69.70 | - | -0.80% | - |
| Jul 31, 2025 | 69.90 | 73.52 | 69.88 | 70.26 | - | 0.92% | 406 |
| Jul 30, 2025 | 69.32 | 69.62 | 69.28 | 69.62 | - | -0.74% | 348 |
| Jul 29, 2025 | 69.88 | 70.14 | 69.88 | 70.14 | - | -0.23% | 348 |
| Jul 28, 2025 | 71.98 | 72.14 | 70.30 | 70.30 | - | -0.71% | 348 |
| Jul 25, 2025 | 70.38 | 70.80 | 69.66 | 70.80 | - | -0.34% | 348 |
| Jul 24, 2025 | 71.06 | 71.12 | 70.70 | 71.04 | - | 1.34% | 348 |
| Jul 23, 2025 | 69.42 | 70.10 | 69.42 | 70.10 | - | 1.89% | 48 |
| Jul 22, 2025 | 68.28 | 68.80 | 68.20 | 68.80 | - | - | 48 |
| Jul 21, 2025 | 67.84 | 68.94 | 67.84 | 68.80 | - | 0.64% | 100 |
| Jul 18, 2025 | 68.10 | 68.84 | 68.10 | 68.36 | - | 0.41% | 95 |
| Jul 17, 2025 | 67.70 | 68.42 | 67.70 | 68.08 | - | 0.80% | 22 |
| Jul 16, 2025 | 68.18 | 68.30 | 67.54 | 67.54 | - | -1.92% | 22 |
| Jul 15, 2025 | 68.00 | 68.86 | 68.00 | 68.86 | - | 0.88% | 22 |
| Jul 14, 2025 | 68.60 | 68.88 | 68.26 | 68.26 | - | -1.64% | 22 |
| Jul 11, 2025 | 69.34 | 70.10 | 69.34 | 69.40 | - | -0.40% | 22 |
| Jul 10, 2025 | 69.16 | 70.34 | 69.16 | 69.68 | - | 0.37% | 22 |
| Jul 9, 2025 | 69.14 | 69.42 | 68.38 | 69.42 | - | 2.36% | - |
| Jul 8, 2025 | 67.62 | 67.96 | 67.62 | 67.82 | - | 0.21% | 22 |
| Jul 7, 2025 | 67.44 | 67.68 | 67.36 | 67.68 | - | -0.21% | 22 |
| Jul 4, 2025 | 68.24 | 68.24 | 67.80 | 67.82 | - | -2.78% | 22 |
| Jul 3, 2025 | 70.54 | 70.68 | 69.76 | 69.76 | - | 1.22% | - |
| Jul 2, 2025 | 66.58 | 68.92 | 66.58 | 68.92 | - | 6.85% | - |
| Jul 1, 2025 | 65.42 | 65.54 | 64.50 | 64.50 | - | -2.21% | - |
| Jun 30, 2025 | 66.78 | 66.78 | 65.96 | 65.96 | - | -0.90% | - |
| Jun 27, 2025 | 66.70 | 67.00 | 66.56 | 66.56 | - | 0.21% | 100 |
| Jun 26, 2025 | 66.38 | 66.90 | 66.38 | 66.42 | - | -0.95% | 100 |
| Jun 25, 2025 | 66.70 | 67.06 | 66.34 | 67.06 | - | 1.05% | 775 |
| Jun 24, 2025 | 68.00 | 68.64 | 66.36 | 66.36 | - | -0.57% | - |
| Jun 23, 2025 | 66.12 | 66.98 | 66.12 | 66.74 | - | -0.03% | 775 |
| Jun 20, 2025 | 66.52 | 67.24 | 66.52 | 66.76 | - | 0.15% | 775 |
| Jun 19, 2025 | 66.44 | 66.66 | 66.08 | 66.66 | - | -0.21% | - |
| Jun 18, 2025 | 67.88 | 67.88 | 66.80 | 66.80 | - | -2.14% | - |
| Jun 17, 2025 | 70.08 | 70.64 | 68.26 | 68.26 | - | -1.73% | - |
| Jun 16, 2025 | 67.32 | 69.46 | 67.32 | 69.46 | - | 4.64% | - |
| Jun 13, 2025 | 66.76 | 66.96 | 66.38 | 66.38 | - | -1.63% | 775 |
| Jun 12, 2025 | 68.10 | 68.50 | 67.48 | 67.48 | - | -3.52% | 775 |
| Jun 11, 2025 | 69.86 | 70.00 | 69.86 | 69.94 | - | 0.75% | - |
| Jun 10, 2025 | 68.90 | 69.66 | 68.90 | 69.42 | - | 0.73% | 775 |
| Jun 9, 2025 | 68.94 | 69.16 | 68.92 | 68.92 | - | -1.63% | - |
| Jun 6, 2025 | 69.74 | 70.06 | 69.52 | 70.06 | - | 1.07% | 124 |
| Jun 5, 2025 | 68.46 | 69.32 | 68.46 | 69.32 | - | 0.99% | 124 |
| Jun 4, 2025 | 69.02 | 69.14 | 68.64 | 68.64 | - | 0.59% | 124 |
| Jun 3, 2025 | 68.06 | 68.24 | 67.64 | 68.24 | - | 0.26% | 124 |
| Jun 2, 2025 | 67.02 | 68.06 | 66.86 | 68.06 | - | 1.28% | 124 |
| May 30, 2025 | 67.26 | 67.40 | 66.68 | 67.20 | - | -0.15% | 124 |
| May 29, 2025 | 67.62 | 68.18 | 67.30 | 67.30 | - | 0.57% | 124 |
| May 28, 2025 | 66.60 | 66.92 | 66.42 | 66.92 | - | 1.12% | - |
| May 27, 2025 | 66.26 | 66.26 | 65.66 | 66.18 | - | 1.25% | - |
| May 26, 2025 | 64.82 | 66.04 | 64.82 | 65.36 | - | 0.86% | - |