Synthaverse S.A. (FRA:6NQ)
Germany · Delayed Price · Currency is EUR 0.9040
-0.0400 (-4.24%)
At close: Dec 1, 2025
Synthaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -4.24% | - |
| Nov 28, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.74% | - |
| Nov 27, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.37% | - |
| Nov 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.33% | - |
| Nov 25, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 0.11% | - |
| Nov 24, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.65% | - |
| Nov 21, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.80% | - |
| Nov 20, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 1.39% | - |
| Nov 19, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -0.75% | - |
| Nov 18, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -1.16% | - |
| Nov 17, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -0.11% | - |
| Nov 14, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Nov 13, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.31% | - |
| Nov 12, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 5.82% | - |
| Nov 11, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -5.60% | - |
| Nov 10, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.26% | - |
| Nov 7, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.65% | - |
| Nov 6, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | 1.79% | - |
| Nov 5, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.95% | - |
| Nov 4, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.36% | - |
| Nov 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.73% | - |
| Oct 31, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Oct 30, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | - |
| Oct 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Oct 28, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.31% | - |
| Oct 27, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.82% | - |
| Oct 24, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.80% | - |
| Oct 23, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | - |
| Oct 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.70% | - |
| Oct 20, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | 0.10% | - |
| Oct 17, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.60% | - |
| Oct 16, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.31% | - |
| Oct 15, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.83% | - |
| Oct 14, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.24% | - |
| Oct 13, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.91% | - |
| Oct 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.71% | - |
| Oct 9, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.71% | - |
| Oct 8, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.79% | - |
| Oct 7, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.20% | - |
| Oct 6, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.59% | - |
| Oct 3, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.39% | - |
| Oct 2, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.60% | - |
| Oct 1, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -3.66% | - |
| Sep 30, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.14% | - |
| Sep 29, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 4.58% | - |
| Sep 26, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.70% | - |
| Sep 25, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.02% | - |
| Sep 24, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.19% | - |
| Sep 23, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.39% | - |