SynAct Pharma AB (FRA:8F8)
Germany · Delayed Price · Currency is EUR 1.526
-0.022 (-1.42%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:8F8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.42% | 515 |
| Oct 22, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -0.64% | - |
| Oct 21, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 2.37% | - |
| Oct 20, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 1.20% | - |
| Oct 19, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.18% | - |
| Oct 16, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.93% | - |
| Oct 15, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | - |
| Oct 14, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.79% | - |
| Oct 13, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Oct 12, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 2.00% | - |
| Oct 9, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.06% | - |
| Oct 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.20% | - |
| Oct 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Oct 6, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.13% | - |
| Oct 5, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | - |
| Oct 2, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 2.15% | - |
| Oct 1, 2026 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -3.63% | - |
| Sep 30, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | -0.90% | - |
| Sep 29, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.70% | - |
| Sep 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Sep 25, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.79% | - |
| Sep 24, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | -1.02% | - |
| Sep 23, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -0.25% | - |
| Sep 22, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.89% | - |
| Sep 21, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -1.01% | - |
| Sep 18, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.00% | - |
| Sep 17, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 2.04% | - |
| Sep 16, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -3.57% | - |
| Sep 15, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.25% | - |
| Sep 14, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Sep 11, 2026 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | -2.14% | - |
| Sep 10, 2026 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -0.82% | - |
| Sep 9, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.05% | - |
| Sep 8, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.94% | - |
| Sep 7, 2026 | 1.56 | 1.75 | 1.56 | 1.75 | 1.75 | 14.96% | - |
| Sep 4, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -8.96% | - |
| Sep 3, 2026 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | -8.52% | - |
| Sep 2, 2026 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | 2.35% | - |
| Sep 1, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | -0.22% | - |
| Aug 31, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 1.59% | - |
| Aug 28, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 0.46% | - |
| Aug 27, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 2.33% | - |
| 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% | - |