Synthomer plc (FRA:7YC)
Germany · Delayed Price · Currency is EUR 1.100
+0.010 (0.92%)
Last updated: Aug 26, 2026, 8:00 PM CET
FRA:7YC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1.83% | - |
| Aug 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Aug 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Aug 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Aug 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Aug 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.57% | - |
| Aug 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Aug 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.13% | - |
| Aug 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -6.40% | - |
| Aug 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -7.41% | - |
| Aug 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 6.30% | - |
| Aug 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.83% | - |
| Aug 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 10.09% | - |
| Aug 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 10.10% | - |
| Aug 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Jul 31, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.06% | - |
| Jul 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 5.95% | - |
| Jul 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.65% | - |
| Jul 28, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.19% | - |
| Jul 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Jul 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Jul 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Jul 22, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | - |
| Jul 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jul 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Jul 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | - |
| Jul 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | - |
| Jul 14, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.33% | - |
| Jul 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | - |
| Jul 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.37% | - |
| Jul 8, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.81% | - |
| Jul 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.08% | - |
| Jul 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 17.26% | - |
| Jul 2, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.75% | - |
| Jul 1, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.84% | - |
| Jun 30, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | - |
| Jun 29, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.82% | - |
| 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% | - |