Synsam AB (publ) (FRA:9FZ)
Germany · Delayed Price · Currency is EUR 5.81
+0.03 (0.52%)
At close: Feb 20, 2026
Synsam AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.52% | - |
| Feb 19, 2026 | 5.78 | 5.78 | 5.75 | 5.78 | 5.78 | 0.17% | - |
| Feb 18, 2026 | 5.81 | 5.81 | 5.77 | 5.77 | 5.77 | 0.87% | - |
| Feb 17, 2026 | 5.74 | 5.74 | 5.71 | 5.72 | 5.72 | -0.17% | - |
| Feb 16, 2026 | 5.53 | 5.73 | 5.53 | 5.73 | 5.73 | 3.06% | - |
| Feb 13, 2026 | 5.55 | 5.58 | 5.55 | 5.56 | 5.56 | -1.77% | - |
| Feb 12, 2026 | 5.94 | 5.94 | 5.66 | 5.66 | 5.66 | -5.35% | - |
| Feb 11, 2026 | 6.13 | 6.13 | 5.98 | 5.98 | 5.98 | -3.55% | - |
| Feb 10, 2026 | 6.17 | 6.20 | 6.17 | 6.20 | 6.20 | 0.98% | - |
| Feb 9, 2026 | 6.14 | 6.18 | 6.14 | 6.14 | 6.14 | - | 12 |
| Feb 6, 2026 | 6.14 | 6.14 | 6.07 | 6.14 | 6.14 | -0.49% | - |
| Feb 5, 2026 | 6.22 | 6.22 | 6.17 | 6.17 | 6.17 | - | - |
| Feb 4, 2026 | 6.14 | 6.17 | 6.14 | 6.17 | 6.17 | 0.33% | - |
| Feb 3, 2026 | 6.17 | 6.19 | 6.15 | 6.15 | 6.15 | 0.65% | - |
| Feb 2, 2026 | 6.20 | 6.20 | 6.11 | 6.11 | 6.11 | -1.45% | - |
| Jan 30, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -1.12% | - |
| Jan 29, 2026 | 6.30 | 6.30 | 6.27 | 6.27 | 6.27 | -0.16% | - |
| Jan 28, 2026 | 6.28 | 6.30 | 6.28 | 6.28 | 6.28 | 0.32% | - |
| Jan 27, 2026 | 6.22 | 6.26 | 6.22 | 6.26 | 6.26 | 0.32% | - |
| Jan 26, 2026 | 6.32 | 6.32 | 6.24 | 6.24 | 6.24 | -1.42% | 9 |
| Jan 23, 2026 | 6.32 | 6.33 | 6.26 | 6.33 | 6.33 | 0.32% | - |
| Jan 22, 2026 | 6.15 | 6.31 | 6.15 | 6.31 | 6.31 | 3.10% | - |
| Jan 21, 2026 | 6.09 | 6.12 | 6.08 | 6.12 | 6.12 | 0.66% | - |
| Jan 20, 2026 | 6.03 | 6.08 | 6.03 | 6.08 | 6.08 | 1.00% | - |
| Jan 19, 2026 | 6.21 | 6.21 | 6.02 | 6.02 | 6.02 | -3.83% | - |
| Jan 16, 2026 | 6.18 | 6.26 | 6.18 | 6.26 | 6.26 | 0.81% | - |
| Jan 15, 2026 | 6.34 | 6.34 | 6.20 | 6.21 | 6.21 | -2.66% | 16 |
| Jan 14, 2026 | 6.32 | 6.38 | 6.32 | 6.38 | 6.38 | 0.63% | - |
| Jan 13, 2026 | 6.23 | 6.34 | 6.23 | 6.34 | 6.34 | 0.79% | - |
| Jan 12, 2026 | 6.28 | 6.32 | 6.28 | 6.29 | 6.29 | -0.47% | - |
| Jan 9, 2026 | 6.26 | 6.32 | 6.26 | 6.32 | 6.32 | 0.48% | - |
| Jan 8, 2026 | 6.34 | 6.36 | 6.29 | 6.29 | 6.29 | 0.80% | - |
| Jan 7, 2026 | 6.14 | 6.31 | 6.14 | 6.24 | 6.24 | 1.63% | - |
| Jan 6, 2026 | 6.15 | 6.15 | 6.14 | 6.14 | 6.14 | - | - |
| Jan 5, 2026 | 6.04 | 6.14 | 6.00 | 6.14 | 6.14 | 1.15% | - |
| Jan 2, 2026 | 6.10 | 6.30 | 6.04 | 6.07 | 6.07 | -0.49% | 10 |
| Dec 30, 2025 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | 0.99% | - |
| Dec 29, 2025 | 6.01 | 6.04 | 5.98 | 6.04 | 6.04 | 0.33% | - |
| Dec 23, 2025 | 5.95 | 6.02 | 5.95 | 6.02 | 6.02 | 0.84% | - |
| Dec 22, 2025 | 5.91 | 5.97 | 5.88 | 5.97 | 5.97 | 1.36% | - |
| Dec 19, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.34% | - |
| Dec 18, 2025 | 5.90 | 5.93 | 5.87 | 5.87 | 5.87 | -1.01% | - |
| Dec 17, 2025 | 5.86 | 5.93 | 5.84 | 5.93 | 5.93 | 0.85% | - |
| Dec 16, 2025 | 5.91 | 5.91 | 5.88 | 5.88 | 5.88 | -0.84% | - |
| Dec 15, 2025 | 5.99 | 6.00 | 5.93 | 5.93 | 5.93 | -1.66% | 40 |
| Dec 12, 2025 | 6.05 | 6.05 | 6.02 | 6.03 | 6.03 | -0.82% | - |
| Dec 11, 2025 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 1.16% | - |
| Dec 10, 2025 | 6.02 | 6.02 | 5.99 | 6.01 | 6.01 | -0.83% | - |
| Dec 9, 2025 | 5.96 | 6.06 | 5.96 | 6.06 | 6.06 | 1.17% | - |
| Dec 8, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.34% | - |