SynAct Pharma AB (FRA:8F8)
Germany · Delayed Price · Currency is EUR 2.015
-0.015 (-0.74%)
At close: Jan 22, 2026
SynAct Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.95 | 1.97 | 1.92 | 1.92 | 1.92 | -5.92% | - |
| Jan 29, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | -1.68% | - |
| Jan 28, 2026 | 2.05 | 2.08 | 2.05 | 2.08 | 2.08 | 1.46% | - |
| Jan 27, 2026 | 2.02 | 2.05 | 1.99 | 2.05 | 2.05 | 1.74% | - |
| Jan 26, 2026 | 2.05 | 2.24 | 2.02 | 2.02 | 2.02 | -1.23% | 215 |
| Jan 23, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 1.24% | - |
| Jan 22, 2026 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -0.74% | - |
| Jan 21, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.73% | - |
| Jan 20, 2026 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -2.62% | - |
| Jan 19, 2026 | 2.08 | 2.10 | 2.07 | 2.10 | 2.10 | -2.33% | - |
| Jan 16, 2026 | 2.17 | 2.17 | 2.13 | 2.15 | 2.15 | -1.60% | - |
| Jan 15, 2026 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | 1.63% | - |
| Jan 14, 2026 | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | 0.47% | - |
| Jan 13, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 2.39% | - |
| Jan 12, 2026 | 1.97 | 2.09 | 1.97 | 2.09 | 2.09 | 4.71% | - |
| Jan 9, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 1.63% | - |
| Jan 8, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 3.04% | - |
| Jan 7, 2026 | 1.89 | 1.93 | 1.89 | 1.91 | 1.91 | 0.95% | - |
| Jan 6, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.21% | - |
| Jan 5, 2026 | 1.98 | 2.00 | 1.88 | 1.88 | 1.88 | -7.65% | - |
| Jan 2, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 1.24% | - |
| Dec 30, 2025 | 2.03 | 2.04 | 2.02 | 2.02 | 2.02 | -3.12% | - |
| Dec 29, 2025 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -1.89% | - |
| Dec 23, 2025 | 1.93 | 2.17 | 1.93 | 2.12 | 2.12 | 8.27% | - |
| Dec 22, 2025 | 1.79 | 1.96 | 1.79 | 1.96 | 1.96 | 7.58% | - |
| Dec 19, 2025 | 1.82 | 1.85 | 1.82 | 1.82 | 1.82 | 0.78% | 1,027 |
| Dec 18, 2025 | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | -0.11% | - |
| Dec 17, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | -1.31% | - |
| Dec 16, 2025 | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | -0.33% | - |
| Dec 15, 2025 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | -1.39% | - |
| Dec 12, 2025 | 1.86 | 1.94 | 1.86 | 1.86 | 1.86 | -2.61% | - |
| Dec 11, 2025 | 1.87 | 1.91 | 1.84 | 1.91 | 1.91 | 1.70% | - |
| Dec 10, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 2.39% | - |
| Dec 9, 2025 | 1.81 | 1.86 | 1.81 | 1.84 | 1.84 | 2.22% | - |
| Dec 8, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.66% | - |
| Dec 5, 2025 | 1.77 | 1.84 | 1.77 | 1.81 | 1.81 | -0.22% | - |
| Dec 4, 2025 | 1.77 | 1.82 | 1.77 | 1.81 | 1.81 | 0.67% | - |
| Dec 3, 2025 | 1.79 | 1.84 | 1.79 | 1.80 | 1.80 | -3.12% | - |
| Dec 2, 2025 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | -2.21% | - |
| Dec 1, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 0.53% | - |
| Nov 28, 2025 | 1.84 | 1.90 | 1.84 | 1.89 | 1.89 | -0.53% | - |
| Nov 27, 2025 | 1.83 | 1.93 | 1.83 | 1.90 | 1.90 | 1.71% | - |
| Nov 26, 2025 | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | 3.43% | - |
| Nov 25, 2025 | 1.83 | 1.89 | 1.81 | 1.81 | 1.81 | -2.38% | - |
| Nov 24, 2025 | 1.81 | 1.86 | 1.81 | 1.85 | 1.85 | 1.54% | - |
| Nov 21, 2025 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -0.98% | - |
| Nov 20, 2025 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | -0.11% | - |
| Nov 19, 2025 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 2.44% | - |
| Nov 18, 2025 | 1.82 | 1.84 | 1.80 | 1.80 | 1.80 | -3.85% | - |
| Nov 17, 2025 | 1.84 | 1.91 | 1.84 | 1.87 | 1.87 | 0.54% | - |