SynAct Pharma AB (FRA:8F8)
Germany · Delayed Price · Currency is EUR 1.600
+0.008 (0.50%)
At close: Mar 27, 2026
FRA:8F8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | 0.50% | - |
| Mar 26, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 0.63% | - |
| Mar 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.46% | - |
| Mar 24, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Mar 23, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | -0.13% | - |
| Mar 20, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | 0.25% | - |
| Mar 19, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -2.12% | - |
| Mar 18, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -0.37% | - |
| Mar 17, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 0.88% | - |
| Mar 16, 2026 | 1.60 | 1.63 | 1.60 | 1.60 | 1.60 | -2.68% | - |
| Mar 13, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.36% | - |
| Mar 12, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -1.79% | - |
| Mar 11, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -3.12% | - |
| Mar 10, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 0.93% | - |
| Mar 9, 2026 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | 3.87% | - |
| Mar 6, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -0.48% | - |
| Mar 5, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.66% | - |
| Mar 4, 2026 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 0.96% | - |
| Mar 3, 2026 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | -3.80% | - |
| Mar 2, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -5.13% | - |
| Feb 27, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.22% | - |
| Feb 26, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 1.91% | - |
| Feb 25, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | 2.07% | - |
| Feb 24, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -0.80% | - |
| Feb 23, 2026 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | -3.94% | - |
| Feb 20, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 1.11% | - |
| Feb 19, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Feb 18, 2026 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | 7.33% | - |
| Feb 17, 2026 | 1.69 | 1.70 | 1.66 | 1.66 | 1.66 | -1.89% | - |
| Feb 16, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | -1.40% | - |
| Feb 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.12% | - |
| Feb 12, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -5.60% | - |
| Feb 11, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -2.78% | - |
| Feb 10, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.78% | - |
| Feb 9, 2026 | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | -3.64% | - |
| Feb 6, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 1.75% | - |
| Feb 5, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -2.61% | - |
| Feb 4, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -1.92% | - |
| Feb 3, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 3.19% | - |
| Feb 2, 2026 | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | 2.49% | - |
| 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% | - |