Syensqo SA/NV (FRA:2NF)
Germany · Delayed Price · Currency is EUR 76.90
-0.70 (-0.90%)
At close: Oct 23, 2026
FRA:2NF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 77.15 | 77.15 | 76.90 | 76.90 | 76.90 | -0.90% | - |
| Oct 22, 2026 | 78.10 | 78.10 | 76.80 | 77.60 | 77.60 | -2.33% | - |
| Oct 21, 2026 | 78.90 | 79.45 | 78.90 | 79.45 | 79.45 | 1.15% | - |
| Oct 20, 2026 | 79.95 | 79.95 | 78.15 | 78.55 | 78.55 | -2.00% | 50 |
| Oct 19, 2026 | 80.60 | 81.10 | 80.15 | 80.15 | 80.15 | -2.32% | - |
| Oct 16, 2026 | 83.35 | 83.35 | 82.05 | 82.05 | 82.05 | 1.23% | - |
| Oct 15, 2026 | 79.85 | 81.05 | 79.85 | 81.05 | 81.05 | 0.25% | - |
| Oct 14, 2026 | 80.55 | 80.85 | 80.55 | 80.85 | 80.85 | 1.06% | - |
| Oct 13, 2026 | 79.30 | 80.00 | 79.30 | 80.00 | 80.00 | 0.95% | - |
| Oct 12, 2026 | 79.90 | 79.90 | 79.25 | 79.25 | 79.25 | -1.12% | - |
| Oct 9, 2026 | 79.15 | 80.65 | 79.15 | 80.15 | 80.15 | 2.10% | - |
| Oct 8, 2026 | 78.70 | 78.70 | 77.40 | 78.50 | 78.50 | -1.75% | - |
| Oct 7, 2026 | 78.85 | 79.90 | 78.85 | 79.90 | 79.90 | 0.57% | - |
| Oct 6, 2026 | 79.65 | 79.65 | 79.20 | 79.45 | 79.45 | 1.08% | - |
| Oct 5, 2026 | 77.30 | 78.60 | 77.30 | 78.60 | 78.60 | 0.38% | - |
| Oct 2, 2026 | 77.55 | 78.30 | 77.55 | 78.30 | 78.30 | 0.90% | - |
| Oct 1, 2026 | 77.70 | 78.40 | 77.45 | 77.60 | 77.60 | -1.83% | 50 |
| Sep 30, 2026 | 79.00 | 79.05 | 78.60 | 79.05 | 79.05 | 0.06% | - |
| Sep 29, 2026 | 79.65 | 79.65 | 79.00 | 79.00 | 79.00 | -1.37% | 50 |
| Sep 28, 2026 | 78.25 | 80.10 | 78.25 | 80.10 | 80.10 | 1.65% | 275 |
| Sep 25, 2026 | 79.15 | 79.15 | 78.10 | 78.80 | 78.80 | -1.13% | - |
| Sep 24, 2026 | 78.95 | 79.75 | 78.95 | 79.70 | 79.70 | 1.72% | - |
| Sep 23, 2026 | 79.35 | 79.35 | 78.35 | 78.35 | 78.35 | -1.14% | - |
| Sep 22, 2026 | 77.95 | 79.25 | 77.95 | 79.25 | 79.25 | 0.57% | 11 |
| Sep 21, 2026 | 77.85 | 78.80 | 77.70 | 78.80 | 78.80 | 1.42% | - |
| Sep 18, 2026 | 77.95 | 77.95 | 77.70 | 77.70 | 77.70 | -0.70% | - |
| Sep 17, 2026 | 77.95 | 78.25 | 77.35 | 78.25 | 78.25 | -0.25% | - |
| Sep 16, 2026 | 77.80 | 78.50 | 77.80 | 78.45 | 78.45 | 0.58% | - |
| Sep 15, 2026 | 79.80 | 79.80 | 78.00 | 78.00 | 78.00 | -3.05% | - |
| Sep 14, 2026 | 79.95 | 80.45 | 79.80 | 80.45 | 80.45 | -0.19% | - |
| Sep 11, 2026 | 80.95 | 80.95 | 79.80 | 80.60 | 80.60 | -0.31% | - |
| Sep 10, 2026 | 81.60 | 81.60 | 80.85 | 80.85 | 80.85 | -1.22% | - |
| Sep 9, 2026 | 80.55 | 81.95 | 80.55 | 81.85 | 81.85 | 0.18% | - |
| Sep 8, 2026 | 80.05 | 81.70 | 80.05 | 81.70 | 81.70 | 1.93% | - |
| Sep 7, 2026 | 81.15 | 81.15 | 80.15 | 80.15 | 80.15 | -1.78% | 81 |
| Sep 4, 2026 | 81.40 | 81.60 | 80.90 | 81.60 | 81.60 | 0.49% | 50 |
| Sep 3, 2026 | 82.05 | 82.05 | 80.80 | 81.20 | 81.20 | -0.61% | - |
| Sep 2, 2026 | 79.60 | 81.70 | 79.60 | 81.70 | 81.70 | 2.13% | - |
| Sep 1, 2026 | 81.05 | 81.20 | 80.00 | 80.00 | 80.00 | -2.56% | 393 |
| Aug 31, 2026 | 81.30 | 82.10 | 81.30 | 82.10 | 82.10 | 0.80% | - |
| Aug 28, 2026 | 80.00 | 81.45 | 80.00 | 81.45 | 81.45 | 2.58% | - |
| Aug 27, 2026 | 80.10 | 80.10 | 79.40 | 79.40 | 79.40 | -1.12% | - |
| Aug 26, 2026 | 79.55 | 80.30 | 79.55 | 80.30 | 80.30 | 0.37% | - |
| 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% | - |