Syensqo SA/NV (FRA:2NF)
Germany · Delayed Price · Currency is EUR 80.30
+0.30 (0.37%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:2NF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 80.95 | 80.95 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Aug 24, 2026 | 79.60 | 81.00 | 79.30 | 81.00 | 81.00 | 1.89% | - |
| Aug 21, 2026 | 79.35 | 79.65 | 79.35 | 79.50 | 79.50 | 1.15% | - |
| Aug 20, 2026 | 80.60 | 80.60 | 78.60 | 78.60 | 78.60 | -2.36% | - |
| Aug 19, 2026 | 80.35 | 80.50 | 80.10 | 80.50 | 80.50 | -1.53% | - |
| Aug 18, 2026 | 81.40 | 81.75 | 81.40 | 81.75 | 81.75 | -0.24% | - |
| Aug 17, 2026 | 82.65 | 82.65 | 81.95 | 81.95 | 81.95 | -1.09% | - |
| Aug 14, 2026 | 80.55 | 83.05 | 80.55 | 82.85 | 82.85 | 4.15% | 150 |
| Aug 13, 2026 | 80.65 | 80.65 | 79.55 | 79.55 | 79.55 | -1.06% | - |
| Aug 12, 2026 | 81.65 | 81.65 | 80.40 | 80.40 | 80.40 | -0.99% | 300 |
| Aug 11, 2026 | 80.80 | 82.10 | 80.80 | 81.20 | 81.20 | 1.12% | - |
| Aug 10, 2026 | 80.25 | 80.30 | 80.20 | 80.30 | 80.30 | -0.50% | - |
| Aug 7, 2026 | 79.80 | 80.70 | 79.65 | 80.70 | 80.70 | 1.19% | - |
| Aug 6, 2026 | 79.85 | 80.40 | 79.75 | 79.75 | 79.75 | 0.57% | - |
| Aug 5, 2026 | 78.15 | 79.30 | 78.15 | 79.30 | 79.30 | 1.86% | - |
| Aug 4, 2026 | 78.55 | 78.55 | 77.85 | 77.85 | 77.85 | 1.43% | - |
| Aug 3, 2026 | 77.30 | 77.30 | 76.75 | 76.75 | 76.75 | 0.13% | - |
| Jul 31, 2026 | 76.05 | 76.65 | 74.85 | 76.65 | 76.65 | -0.90% | - |
| Jul 30, 2026 | 72.00 | 77.35 | 72.00 | 77.35 | 77.35 | 7.13% | - |
| Jul 29, 2026 | 71.35 | 72.20 | 71.35 | 72.20 | 72.20 | 2.12% | - |
| Jul 28, 2026 | 70.45 | 70.75 | 70.45 | 70.70 | 70.70 | -0.14% | - |
| Jul 27, 2026 | 71.75 | 71.75 | 70.80 | 70.80 | 70.80 | 0.28% | 6 |
| 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% | - |