Synsam AB (publ) (FRA:9FZ)
Germany · Delayed Price · Currency is EUR 5.93
-0.02 (-0.34%)
At close: Nov 28, 2025
Synsam AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.98 | 5.98 | 5.90 | 5.96 | 5.96 | 0.51% | - |
| Nov 28, 2025 | 5.93 | 5.94 | 5.91 | 5.93 | 5.93 | -0.34% | - |
| Nov 27, 2025 | 5.95 | 5.98 | 5.95 | 5.95 | 5.95 | 0.17% | - |
| Nov 26, 2025 | 5.86 | 5.94 | 5.86 | 5.94 | 5.94 | 1.71% | - |
| Nov 25, 2025 | 5.82 | 5.84 | 5.79 | 5.84 | 5.84 | 0.52% | - |
| Nov 24, 2025 | 5.75 | 5.81 | 5.75 | 5.81 | 5.81 | 1.22% | - |
| Nov 21, 2025 | 5.73 | 5.74 | 5.67 | 5.74 | 5.74 | 0.70% | - |
| Nov 20, 2025 | 5.72 | 5.74 | 5.69 | 5.70 | 5.70 | -0.87% | - |
| Nov 19, 2025 | 5.56 | 5.75 | 5.56 | 5.75 | 5.75 | 4.36% | - |
| Nov 18, 2025 | 5.31 | 5.71 | 5.31 | 5.51 | 5.51 | 2.99% | - |
| Nov 17, 2025 | 5.56 | 5.56 | 5.35 | 5.35 | 5.35 | -5.14% | - |
| Nov 14, 2025 | 5.66 | 5.66 | 5.49 | 5.64 | 5.64 | -1.05% | - |
| Nov 13, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 0.35% | 100 |
| Nov 12, 2025 | 5.67 | 5.68 | 5.67 | 5.68 | 5.68 | 0.35% | - |
| Nov 11, 2025 | 5.45 | 5.66 | 5.45 | 5.66 | 5.66 | 3.47% | - |
| Nov 10, 2025 | 5.48 | 5.53 | 5.47 | 5.47 | 5.47 | 0.74% | 700 |
| Nov 7, 2025 | 5.61 | 5.62 | 5.43 | 5.43 | 5.43 | -3.72% | - |
| Nov 6, 2025 | 5.58 | 5.71 | 5.58 | 5.64 | 5.64 | 0.71% | - |
| Nov 5, 2025 | 5.59 | 5.68 | 5.59 | 5.60 | 5.60 | -0.36% | - |
| Nov 4, 2025 | 5.75 | 5.75 | 5.62 | 5.62 | 5.62 | -2.94% | - |
| Nov 3, 2025 | 5.52 | 5.79 | 5.48 | 5.79 | 5.79 | 4.51% | - |
| Oct 31, 2025 | 5.57 | 5.57 | 5.54 | 5.54 | 5.54 | 0.54% | - |
| Oct 30, 2025 | 5.46 | 5.51 | 5.40 | 5.51 | 5.51 | 1.10% | - |
| Oct 29, 2025 | 5.50 | 5.54 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 28, 2025 | 5.51 | 5.52 | 5.49 | 5.50 | 5.50 | -0.90% | - |
| Oct 27, 2025 | 5.54 | 5.56 | 5.54 | 5.55 | 5.55 | 0.91% | - |
| Oct 24, 2025 | 5.54 | 5.58 | 5.50 | 5.50 | 5.50 | -0.36% | - |
| Oct 23, 2025 | 5.37 | 5.52 | 5.37 | 5.52 | 5.52 | 3.18% | - |
| Oct 22, 2025 | 5.38 | 5.40 | 5.35 | 5.35 | 5.35 | -0.37% | - |
| Oct 21, 2025 | 5.34 | 5.37 | 5.34 | 5.37 | 5.37 | 0.19% | - |
| Oct 20, 2025 | 5.33 | 5.40 | 5.33 | 5.36 | 5.36 | 1.13% | - |
| Oct 17, 2025 | 5.18 | 5.30 | 5.17 | 5.30 | 5.30 | 2.51% | - |
| Oct 16, 2025 | 5.11 | 5.17 | 5.09 | 5.17 | 5.17 | 1.37% | - |
| Oct 15, 2025 | 5.16 | 5.17 | 5.10 | 5.10 | 5.10 | -1.16% | - |
| Oct 14, 2025 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | -1.90% | - |
| Oct 13, 2025 | 5.21 | 5.26 | 5.21 | 5.26 | 5.26 | -0.38% | - |
| Oct 10, 2025 | 5.21 | 5.28 | 5.21 | 5.28 | 5.28 | 0.96% | - |
| Oct 9, 2025 | 5.29 | 5.30 | 5.23 | 5.23 | 5.23 | -0.76% | - |
| Oct 8, 2025 | 5.24 | 5.28 | 5.24 | 5.27 | 5.27 | -0.75% | - |
| Oct 7, 2025 | 5.27 | 5.31 | 5.27 | 5.31 | 5.31 | 0.95% | - |
| Oct 6, 2025 | 5.34 | 5.38 | 5.26 | 5.26 | 5.26 | -1.13% | - |
| Oct 3, 2025 | 5.27 | 5.34 | 5.27 | 5.32 | 5.32 | 0.57% | - |
| Oct 2, 2025 | 5.25 | 5.32 | 5.25 | 5.29 | 5.29 | -0.38% | - |
| Oct 1, 2025 | 5.19 | 5.31 | 5.19 | 5.31 | 5.31 | 1.72% | - |
| Sep 30, 2025 | 5.23 | 5.24 | 5.21 | 5.22 | 5.22 | -0.57% | - |
| Sep 29, 2025 | 5.28 | 5.31 | 5.25 | 5.25 | 5.25 | -0.38% | - |
| Sep 26, 2025 | 5.28 | 5.28 | 5.25 | 5.27 | 5.27 | -1.13% | - |
| Sep 25, 2025 | 5.30 | 5.33 | 5.29 | 5.33 | 5.33 | -1.30% | - |
| Sep 24, 2025 | 5.47 | 5.47 | 5.40 | 5.40 | 5.40 | -1.28% | - |
| Sep 23, 2025 | 5.47 | 5.49 | 5.47 | 5.47 | 5.47 | -0.36% | - |