Syensqo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	71.80	72.04	71.70	71.88	71.88	2.04%	225
Oct 23, 2025	69.16	70.44	68.86	70.44	70.44	1.41%	-
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%	-