SynAct Pharma AB (FRA:8F8)
Germany · Delayed Price · Currency is EUR 1.362
-0.018 (-1.30%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:8F8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -6.61% | - |
| Jun 16, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | 1.56% | - |
| Jun 15, 2026 | 1.08 | 1.13 | 1.03 | 1.03 | 1.03 | -20.31% | - |
| Jun 12, 2026 | 1.34 | 1.35 | 1.29 | 1.29 | 1.29 | -0.92% | - |
| Jun 11, 2026 | 1.24 | 1.30 | 1.22 | 1.30 | 1.30 | 2.52% | - |
| Jun 10, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -8.50% | - |
| Jun 9, 2026 | 1.23 | 1.39 | 1.23 | 1.39 | 1.39 | 15.28% | - |
| Jun 8, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.11% | - |
| Jun 5, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -1.13% | - |
| Jun 4, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.96% | - |
| Jun 3, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.16% | - |
| Jun 2, 2026 | 1.39 | 1.39 | 1.28 | 1.28 | 1.28 | -9.83% | - |
| Jun 1, 2026 | 1.58 | 1.58 | 1.42 | 1.42 | 1.42 | -5.32% | - |
| May 29, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 0.94% | - |
| May 28, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.78% | - |
| May 27, 2026 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 12.79% | - |
| May 26, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 6.57% | - |
| May 25, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -8.42% | - |
| May 22, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 1.68% | - |
| May 21, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 1.87% | - |
| May 20, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.46% | - |
| May 19, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 0.45% | - |
| May 18, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.91% | - |
| May 15, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.31% | - |
| May 14, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 1.87% | - |
| May 13, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -2.43% | - |
| May 12, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -5.05% | - |
| May 11, 2026 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | 2.06% | - |
| May 8, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -1.16% | - |
| May 7, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -2.14% | - |
| May 6, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -4.75% | - |
| May 5, 2026 | 1.57 | 1.57 | 1.47 | 1.47 | 1.47 | -6.71% | - |
| May 4, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -2.11% | - |
| Apr 30, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -0.37% | - |
| Apr 29, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | - | - |
| Apr 28, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -5.26% | 1,200 |
| Apr 27, 2026 | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | 2.76% | - |
| Apr 24, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 4.00% | - |
| Apr 23, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -0.37% | - |
| Apr 22, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.01% | - |
| Apr 21, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.13% | - |
| Apr 20, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.62% | - |
| Apr 17, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -1.11% | - |