Syensqo SA/NV (FRA:2NF)
Germany · Delayed Price · Currency is EUR 74.52
-1.28 (-1.69%)
Last updated: Sep 9, 2025, 3:29 PM CET
Syensqo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 72.64 | 74.80 | 72.64 | 74.52 | - | -1.69% | 43 |
| Sep 8, 2025 | 74.80 | 75.80 | 74.80 | 75.80 | - | 1.39% | 43 |
| Sep 5, 2025 | 74.46 | 75.22 | 74.46 | 74.76 | - | 0.08% | 43 |
| Sep 4, 2025 | 75.22 | 75.72 | 74.70 | 74.70 | - | -2.20% | 43 |
| Sep 3, 2025 | 75.16 | 76.38 | 74.68 | 76.38 | - | 1.03% | 43 |
| Sep 2, 2025 | 76.06 | 76.26 | 75.60 | 75.60 | - | -0.50% | 43 |
| Sep 1, 2025 | 75.48 | 75.98 | 75.48 | 75.98 | - | -0.29% | 43 |
| Aug 29, 2025 | 75.40 | 76.20 | 75.40 | 76.20 | - | -0.37% | 43 |
| Aug 28, 2025 | 76.14 | 77.18 | 76.14 | 76.48 | - | 0.13% | 70 |
| Aug 27, 2025 | 77.18 | 77.18 | 76.38 | 76.38 | - | -1.47% | 70 |
| Aug 26, 2025 | 76.18 | 77.52 | 76.18 | 77.52 | - | -0.59% | - |
| Aug 25, 2025 | 77.54 | 77.98 | 77.54 | 77.98 | - | 1.33% | - |
| Aug 22, 2025 | 76.62 | 77.68 | 76.62 | 76.96 | - | 0.42% | 70 |
| Aug 21, 2025 | 77.66 | 77.68 | 76.64 | 76.64 | - | -1.49% | 70 |
| Aug 20, 2025 | 77.40 | 77.80 | 77.40 | 77.80 | - | -0.87% | 70 |
| Aug 19, 2025 | 77.78 | 78.48 | 77.76 | 78.48 | - | 0.95% | 70 |
| Aug 18, 2025 | 77.38 | 78.08 | 77.38 | 77.74 | - | -0.82% | 70 |
| Aug 15, 2025 | 76.98 | 78.38 | 76.98 | 78.38 | - | 1.69% | 70 |
| Aug 14, 2025 | 75.82 | 77.18 | 75.82 | 77.08 | - | 1.66% | 70 |
| Aug 13, 2025 | 75.70 | 75.82 | 75.36 | 75.82 | - | 0.74% | 70 |
| Aug 12, 2025 | 75.56 | 75.64 | 75.26 | 75.26 | - | -2.03% | 70 |
| Aug 11, 2025 | 78.16 | 78.16 | 76.82 | 76.82 | - | -0.95% | 70 |
| Aug 8, 2025 | 77.18 | 77.56 | 76.72 | 77.56 | - | -0.13% | 70 |
| Aug 7, 2025 | 75.10 | 77.66 | 75.10 | 77.66 | - | 3.82% | 70 |
| Aug 6, 2025 | 74.48 | 74.82 | 74.04 | 74.80 | - | 2.16% | 70 |
| Aug 5, 2025 | 71.54 | 73.22 | 71.54 | 73.22 | - | 3.16% | 275 |
| Aug 4, 2025 | 70.94 | 71.12 | 70.94 | 70.98 | - | 1.84% | 216 |
| Aug 1, 2025 | 69.08 | 69.70 | 68.54 | 69.70 | - | -0.80% | 216 |
| Jul 31, 2025 | 69.90 | 73.52 | 69.88 | 70.26 | - | 0.92% | 216 |
| 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% | - |