Synthomer plc (FRA:7YC)
Germany · Delayed Price · Currency is EUR 0.1320
+0.0220 (20.00%)
At close: Nov 28, 2025
Synthomer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 20.00% | - |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 62.96% | - |
| Nov 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 213.95% | - |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.00% | - |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 212.50% | - |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -75.38% | - |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.84% | - |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -26.19% | - |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -27.59% | - |
| Nov 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -12.78% | - |
| Nov 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.72% | - |
| Nov 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 746.67% | - |
| Nov 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 50.00% | - |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -47.37% | - |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -57.78% | - |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -45.12% | - |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -39.71% | - |
| Nov 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -89.03% | - |
| Oct 2, 2025 | 0.33 | 0.62 | 0.33 | 0.62 | 0.62 | 79.19% | - |
| Oct 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 15.33% | - |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.90% | - |
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.72% | - |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.77% | - |
| Sep 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 6.12% | - |
| Sep 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 13.08% | - |
| Sep 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | - |
| Sep 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 14.29% | - |
| Sep 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Sep 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.94% | - |
| Sep 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -57.50% | - |
| Sep 16, 2025 | 0.18 | 0.48 | 0.18 | 0.48 | 0.48 | 228.77% | - |
| Sep 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | - |
| Sep 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.40% | - |
| Sep 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.67% | - |
| Sep 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | - |
| Sep 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.25% | - |
| Sep 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | - |
| Sep 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 12.40% | - |
| Sep 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -11.03% | - |
| Sep 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -64.98% | - |
| Sep 2, 2025 | 0.16 | 0.41 | 0.16 | 0.41 | 0.41 | 160.38% | - |
| Sep 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -63.36% | - |
| Aug 29, 2025 | 0.18 | 0.43 | 0.18 | 0.43 | 0.43 | 127.23% | - |
| Aug 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -12.39% | - |
| Aug 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.86% | - |
| Aug 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.86% | - |
| Aug 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 16.02% | - |
| Aug 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -8.59% | - |