Synthomer plc (FRA:7YC)
Germany · Delayed Price · Currency is EUR 0.8300
-0.1100 (-11.70%)
At close: Jun 26, 2026
FRA:7YC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -11.70% | - |
| Jun 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -13.76% | - |
| Jun 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -13.49% | - |
| Jun 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 6.78% | - |
| Jun 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Jun 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -8.46% | - |
| Jun 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 16.07% | - |
| Jun 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| Jun 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | - |
| Jun 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.60% | - |
| Jun 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | - |
| Jun 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 17.35% | - |
| Jun 3, 2026 | 1.22 | 1.22 | 0.98 | 0.98 | 0.98 | -21.60% | - |
| Jun 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | - |
| Jun 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| May 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| May 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| May 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | - |
| May 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 6.25% | - |
| May 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| May 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | - |
| May 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 11.76% | - |
| May 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 15.25% | - |
| May 13, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 5.99% | - |
| May 12, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.57% | - |
| May 11, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.79% | - |
| May 8, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -7.22% | - |
| May 7, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -8.63% | - |
| May 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | - |
| May 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | - |
| May 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.00% | - |
| Apr 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 650.00% | - |
| Apr 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -98.89% | - |
| Apr 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | - |
| Apr 24, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.29% | - |
| Apr 23, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.80% | - |
| Apr 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -7.41% | - |
| Apr 20, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.86% | - |
| Apr 17, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -19.85% | - |
| Apr 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 31.00% | 1 |
| Apr 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.00% | - |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -97.84% | - |
| Apr 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -24.88% | - |
| Apr 9, 2026 | 0.01 | 0.62 | 0.01 | 0.62 | 0.62 | 33.70% | 80 |
| Apr 8, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 22.34% | - |
| Apr 7, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 18.00% | - |
| Apr 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -99.52% | - |
| Apr 1, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 10.00% | - |
| Mar 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.77% | - |