Synthomer plc (FRA:7YC)
Germany · Delayed Price · Currency is EUR 1.310
+0.020 (1.55%)
Last updated: Oct 23, 2026, 9:16 AM CEST
FRA:7YC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | 1 |
| Oct 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | - |
| Oct 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | - |
| Oct 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Oct 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.88% | - |
| Oct 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 6.03% | - |
| Oct 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.13% | - |
| Oct 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Oct 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Oct 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 4.13% | - |
| Oct 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Oct 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | - |
| Oct 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | - |
| Oct 1, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Sep 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Sep 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.10% | - |
| Sep 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Sep 23, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Sep 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.33% | - |
| Sep 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 8.11% | - |
| Sep 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Sep 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| Sep 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Sep 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Sep 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Sep 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| Sep 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| Sep 1, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Aug 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| Aug 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Aug 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Aug 26, 2026 | 1.11 | 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% | - |