SynAct Pharma AB (FRA:8F8)
Germany · Delayed Price · Currency is EUR 1.716
-0.040 (-2.28%)
At close: Aug 26, 2026
FRA:8F8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -2.28% | - |
| Aug 25, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 2.93% | - |
| Aug 24, 2026 | 1.77 | 1.78 | 1.71 | 1.71 | 1.71 | -2.85% | - |
| Aug 21, 2026 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | 0.80% | - |
| Aug 20, 2026 | 1.83 | 1.83 | 1.74 | 1.74 | 1.74 | -11.57% | - |
| Aug 19, 2026 | 1.80 | 1.97 | 1.80 | 1.97 | 1.97 | 10.18% | - |
| Aug 18, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 1.82% | - |
| Aug 17, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -0.68% | - |
| Aug 14, 2026 | 1.82 | 1.82 | 1.77 | 1.77 | 1.77 | -2.00% | - |
| Aug 13, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 5.50% | - |
| Aug 12, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.54% | - |
| Aug 11, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.47% | - |
| Aug 10, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -1.97% | - |
| Aug 7, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.71% | - |
| Aug 6, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | 1.97% | - |
| Aug 5, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | 2.62% | - |
| Aug 4, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 4.35% | - |
| Aug 3, 2026 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -2.90% | - |
| Jul 31, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 2.86% | - |
| Jul 30, 2026 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 3.34% | - |
| Jul 29, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.13% | - |
| Jul 28, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -4.65% | - |
| Jul 27, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -2.50% | - |
| Jul 24, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 1.33% | - |
| Jul 23, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -5.69% | - |
| Jul 22, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 3.42% | - |
| Jul 21, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | -1.16% | - |
| Jul 20, 2026 | 1.78 | 1.79 | 1.72 | 1.72 | 1.72 | -4.34% | - |
| Jul 17, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.13% | - |
| Jul 16, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -0.34% | - |
| Jul 15, 2026 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -2.41% | - |
| Jul 14, 2026 | 1.87 | 1.88 | 1.83 | 1.83 | 1.83 | -5.09% | - |
| Jul 13, 2026 | 1.92 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Jul 10, 2026 | 1.92 | 1.98 | 1.92 | 1.93 | 1.93 | 3.09% | 515 |
| Jul 9, 2026 | 1.72 | 1.88 | 1.72 | 1.88 | 1.88 | 12.20% | - |
| Jul 8, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | 0.48% | - |
| Jul 7, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| Jul 6, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 0.71% | - |
| Jul 3, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | 0.48% | - |
| Jul 2, 2026 | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -4.86% | - |
| Jul 1, 2026 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -6.55% | - |
| Jun 30, 2026 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | 17.49% | - |
| Jun 29, 2026 | 1.41 | 1.61 | 1.41 | 1.61 | 1.61 | 18.36% | - |
| Jun 26, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -1.30% | - |
| Jun 25, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.39% | - |
| Jun 24, 2026 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -0.90% | - |
| Jun 23, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 6.55% | - |
| Jun 22, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 19.01% | - |
| Jun 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.95% | - |
| Jun 18, 2026 | 0.99 | 1.08 | 0.98 | 1.08 | 1.08 | 11.18% | - |