SynAct Pharma AB (FRA:8F8)
Germany · Delayed Price · Currency is EUR 1.892
-0.010 (-0.53%)
Last updated: Nov 28, 2025, 3:29 PM CET
SynAct Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -3.42% | - |
| Nov 13, 2025 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | 4.33% | - |
| Nov 12, 2025 | 1.85 | 1.92 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Nov 11, 2025 | 1.90 | 1.92 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Nov 10, 2025 | 1.89 | 1.94 | 1.89 | 1.90 | 1.90 | 3.15% | - |
| Nov 7, 2025 | 1.86 | 1.92 | 1.84 | 1.84 | 1.84 | -2.54% | - |
| Nov 6, 2025 | 1.93 | 1.99 | 1.89 | 1.89 | 1.89 | -2.78% | - |
| Nov 5, 2025 | 1.98 | 2.02 | 1.94 | 1.94 | 1.94 | -5.27% | - |
| Nov 4, 2025 | 2.03 | 2.12 | 2.03 | 2.05 | 2.05 | -1.68% | - |
| Nov 3, 2025 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -0.95% | - |
| Oct 31, 2025 | 2.01 | 2.11 | 2.01 | 2.11 | 2.11 | 1.45% | - |
| Oct 30, 2025 | 1.85 | 2.08 | 1.85 | 2.08 | 2.08 | 7.29% | - |
| Oct 29, 2025 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | -1.12% | - |
| Oct 28, 2025 | 1.84 | 2.04 | 1.84 | 1.96 | 1.96 | 3.49% | - |
| Oct 27, 2025 | 1.93 | 1.96 | 1.89 | 1.89 | 1.89 | -3.77% | - |
| Oct 24, 2025 | 1.87 | 1.96 | 1.87 | 1.96 | 1.96 | 3.92% | - |
| Oct 23, 2025 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 1.07% | - |
| Oct 22, 2025 | 1.87 | 1.93 | 1.87 | 1.87 | 1.87 | -3.11% | - |
| Oct 21, 2025 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | -0.41% | - |
| Oct 20, 2025 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 0.94% | - |
| Oct 17, 2025 | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -4.48% | - |
| Oct 16, 2025 | 1.97 | 2.02 | 1.97 | 2.01 | 2.01 | -2.19% | - |
| Oct 15, 2025 | 2.07 | 2.10 | 2.06 | 2.06 | 2.06 | -3.29% | - |
| Oct 14, 2025 | 2.00 | 2.13 | 2.00 | 2.13 | 2.13 | 2.91% | - |
| Oct 13, 2025 | 2.15 | 2.17 | 2.07 | 2.07 | 2.07 | -4.40% | - |
| Oct 10, 2025 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | 3.35% | 480 |
| Oct 9, 2025 | 2.03 | 2.16 | 2.03 | 2.09 | 2.09 | 0.48% | - |
| Oct 8, 2025 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | 0.73% | - |
| Oct 7, 2025 | 1.94 | 2.07 | 1.94 | 2.07 | 2.07 | 2.74% | - |
| Oct 6, 2025 | 1.98 | 2.32 | 1.98 | 2.01 | 2.01 | -2.43% | 2,200 |
| Oct 3, 2025 | 2.03 | 2.09 | 2.03 | 2.06 | 2.06 | -0.72% | - |
| Oct 2, 2025 | 2.10 | 2.18 | 2.08 | 2.08 | 2.08 | -1.43% | - |
| Oct 1, 2025 | 1.92 | 2.11 | 1.92 | 2.11 | 2.11 | 7.84% | - |
| Sep 30, 2025 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 2.09% | - |
| Sep 29, 2025 | 1.81 | 1.94 | 1.81 | 1.91 | 1.91 | 2.47% | - |
| Sep 26, 2025 | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | 1.41% | - |
| Sep 25, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 3.84% | - |
| Sep 24, 2025 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | -0.11% | - |
| Sep 23, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 3.38% | - |
| Sep 22, 2025 | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | -2.94% | - |