Syensqo SA/NV (FRA:2NF)
Germany · Delayed Price · Currency is EUR 77.70
-0.55 (-0.70%)
At close: Sep 18, 2026
FRA:2NF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |