Syensqo SA/NV (FRA:2NF)
Germany · Delayed Price · Currency is EUR 70.60
+0.75 (1.07%)
Last updated: Jul 24, 2026, 3:25 PM CET
FRA:2NF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 69.75 | 70.60 | 69.75 | 70.60 | 70.60 | 1.07% | - |
| Jul 23, 2026 | 69.40 | 69.85 | 69.40 | 69.85 | 69.85 | -0.92% | - |
| Jul 22, 2026 | 69.05 | 70.50 | 69.05 | 70.50 | 70.50 | 1.81% | - |
| Jul 21, 2026 | 69.20 | 69.25 | 68.80 | 69.25 | 69.25 | -0.79% | - |
| Jul 20, 2026 | 68.20 | 69.80 | 67.70 | 69.80 | 69.80 | 2.42% | - |
| Jul 17, 2026 | 67.70 | 68.25 | 67.70 | 68.15 | 68.15 | 0.59% | - |
| Jul 16, 2026 | 68.65 | 68.65 | 67.75 | 67.75 | 67.75 | -0.73% | - |
| Jul 15, 2026 | 68.05 | 68.25 | 67.20 | 68.25 | 68.25 | 0.15% | - |
| Jul 14, 2026 | 66.95 | 68.15 | 66.95 | 68.15 | 68.15 | 2.48% | - |
| Jul 13, 2026 | 65.55 | 66.50 | 65.55 | 66.50 | 66.50 | 0.99% | - |
| Jul 10, 2026 | 65.50 | 65.85 | 65.45 | 65.85 | 65.85 | 0.46% | - |
| Jul 9, 2026 | 65.30 | 65.75 | 65.30 | 65.55 | 65.55 | -1.21% | - |
| Jul 8, 2026 | 66.15 | 66.35 | 66.15 | 66.35 | 66.35 | -1.85% | - |
| Jul 7, 2026 | 65.15 | 67.60 | 65.15 | 67.60 | 67.60 | 2.35% | 20 |
| Jul 6, 2026 | 66.25 | 66.45 | 66.05 | 66.05 | 66.05 | -0.75% | - |
| Jul 3, 2026 | 65.65 | 66.55 | 65.45 | 66.55 | 66.55 | 2.15% | - |
| Jul 2, 2026 | 64.05 | 65.15 | 64.05 | 65.15 | 65.15 | 1.16% | - |
| Jul 1, 2026 | 64.50 | 64.50 | 64.40 | 64.40 | 64.40 | -1.08% | - |
| Jun 30, 2026 | 64.90 | 65.30 | 64.90 | 65.10 | 65.10 | 0.62% | - |
| Jun 29, 2026 | 66.90 | 66.90 | 64.70 | 64.70 | 64.70 | -2.93% | - |
| Jun 26, 2026 | 66.65 | 66.75 | 66.65 | 66.65 | 66.65 | 1.06% | - |
| Jun 25, 2026 | 65.30 | 65.95 | 64.95 | 65.95 | 65.95 | 1.62% | - |
| Jun 24, 2026 | 65.35 | 65.60 | 64.90 | 64.90 | 64.90 | 0.31% | - |
| Jun 23, 2026 | 65.65 | 65.65 | 64.70 | 64.70 | 64.70 | -3.07% | 6 |
| Jun 22, 2026 | 66.80 | 66.90 | 66.75 | 66.75 | 66.75 | -1.04% | 50 |
| Jun 19, 2026 | 67.40 | 68.20 | 67.40 | 67.45 | 67.45 | - | - |
| Jun 18, 2026 | 68.70 | 68.70 | 67.45 | 67.45 | 67.45 | -1.39% | - |
| Jun 17, 2026 | 67.05 | 68.40 | 67.05 | 68.40 | 68.40 | 1.86% | - |
| Jun 16, 2026 | 67.60 | 67.60 | 67.15 | 67.15 | 67.15 | -0.89% | - |
| Jun 15, 2026 | 66.55 | 67.90 | 66.55 | 67.75 | 67.75 | 1.80% | - |
| Jun 12, 2026 | 65.85 | 66.55 | 65.85 | 66.55 | 66.55 | 1.68% | - |
| Jun 11, 2026 | 64.65 | 65.45 | 64.65 | 65.45 | 65.45 | 2.27% | - |
| Jun 10, 2026 | 64.20 | 64.20 | 63.65 | 64.00 | 64.00 | 0.47% | - |
| Jun 9, 2026 | 63.55 | 63.70 | 62.95 | 63.70 | 63.70 | -0.70% | - |
| Jun 8, 2026 | 65.25 | 65.25 | 64.15 | 64.15 | 64.15 | -3.90% | - |
| Jun 5, 2026 | 66.80 | 66.90 | 66.75 | 66.75 | 66.75 | -0.37% | - |
| Jun 4, 2026 | 67.65 | 68.60 | 67.00 | 67.00 | 67.00 | -1.54% | - |
| Jun 3, 2026 | 69.05 | 69.05 | 68.00 | 68.05 | 68.05 | -0.37% | - |
| Jun 2, 2026 | 67.95 | 68.30 | 67.95 | 68.30 | 68.30 | 1.56% | - |
| Jun 1, 2026 | 67.05 | 67.25 | 67.05 | 67.25 | 67.25 | -1.25% | - |
| May 29, 2026 | 67.75 | 68.10 | 67.10 | 68.10 | 68.10 | 1.95% | - |
| May 28, 2026 | 67.20 | 67.20 | 66.65 | 66.80 | 66.80 | -1.18% | - |
| May 27, 2026 | 67.35 | 68.45 | 67.35 | 67.60 | 67.60 | 0.90% | - |
| May 26, 2026 | 67.20 | 67.30 | 67.00 | 67.00 | 67.00 | -0.22% | - |
| May 25, 2026 | 66.80 | 67.15 | 66.30 | 67.15 | 67.15 | 1.44% | - |
| May 22, 2026 | 64.20 | 66.20 | 64.20 | 66.20 | 66.20 | 2.08% | - |
| May 21, 2026 | 61.45 | 64.85 | 61.45 | 64.85 | 64.85 | 6.57% | - |
| May 20, 2026 | 60.60 | 60.85 | 60.55 | 60.85 | 60.85 | -0.65% | - |
| May 19, 2026 | 61.80 | 61.80 | 60.80 | 61.25 | 61.25 | -1.45% | - |
| May 18, 2026 | 62.10 | 62.15 | 61.05 | 62.15 | 62.15 | -0.16% | - |