Synsam AB (publ) (FRA:9FZ)
Germany · Delayed Price · Currency is EUR 5.34
+0.09 (1.71%)
At close: Sep 9, 2025
Synsam AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.24 | 5.34 | 5.24 | 5.34 | - | 1.71% | 670 |
| Sep 8, 2025 | 5.22 | 5.25 | 5.19 | 5.25 | - | 0.77% | 670 |
| Sep 5, 2025 | 5.20 | 5.37 | 5.20 | 5.21 | - | 0.97% | 670 |
| Sep 4, 2025 | 5.12 | 5.26 | 5.12 | 5.16 | - | -0.19% | 670 |
| Sep 3, 2025 | 5.21 | 5.28 | 5.17 | 5.17 | - | -2.45% | 670 |
| Sep 2, 2025 | 5.37 | 5.40 | 5.30 | 5.30 | - | -1.85% | 670 |
| Sep 1, 2025 | 5.28 | 5.40 | 5.28 | 5.40 | - | 1.69% | 670 |
| Aug 29, 2025 | 5.20 | 5.31 | 5.20 | 5.31 | - | 2.31% | 670 |
| Aug 28, 2025 | 5.09 | 5.19 | 5.09 | 5.19 | - | 1.76% | 670 |
| Aug 27, 2025 | 5.01 | 5.11 | 5.01 | 5.10 | - | 2.20% | - |
| Aug 26, 2025 | 5.17 | 5.17 | 4.99 | 4.99 | - | -2.92% | - |
| Aug 25, 2025 | 5.06 | 5.18 | 5.06 | 5.14 | - | 2.19% | - |
| Aug 22, 2025 | 4.95 | 5.03 | 4.87 | 5.03 | - | 1.21% | 670 |
| Aug 21, 2025 | 4.95 | 4.98 | 4.95 | 4.97 | - | 0.40% | 670 |
| Aug 20, 2025 | 4.92 | 4.98 | 4.92 | 4.95 | - | 1.33% | - |
| Aug 19, 2025 | 4.88 | 4.91 | 4.88 | 4.89 | - | - | 670 |
| Aug 18, 2025 | 4.84 | 4.89 | 4.84 | 4.89 | - | -0.20% | 670 |
| Aug 15, 2025 | 4.89 | 4.91 | 4.89 | 4.90 | - | -0.51% | 670 |
| Aug 14, 2025 | 4.90 | 4.92 | 4.90 | 4.92 | - | 0.82% | 670 |
| Aug 13, 2025 | 4.86 | 4.89 | 4.84 | 4.88 | - | -0.81% | - |
| Aug 12, 2025 | 4.87 | 4.92 | 4.82 | 4.92 | - | 1.13% | 670 |
| Aug 11, 2025 | 4.78 | 4.87 | 4.78 | 4.87 | - | 2.21% | - |
| Aug 8, 2025 | 4.79 | 4.82 | 4.76 | 4.76 | - | -0.63% | 670 |
| Aug 7, 2025 | 4.69 | 4.79 | 4.69 | 4.79 | - | 1.91% | 670 |
| Aug 6, 2025 | 4.72 | 4.78 | 4.70 | 4.70 | - | -1.78% | 670 |
| Aug 5, 2025 | 4.73 | 4.79 | 4.72 | 4.79 | - | 1.59% | 670 |
| Aug 4, 2025 | 4.69 | 4.73 | 4.69 | 4.71 | - | -0.42% | 670 |
| Aug 1, 2025 | 4.77 | 4.77 | 4.73 | 4.73 | - | -1.36% | 670 |
| Jul 31, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | - | -0.31% | - |
| Jul 30, 2025 | 4.84 | 4.84 | 4.81 | 4.81 | - | -1.54% | 670 |
| Jul 29, 2025 | 4.86 | 4.90 | 4.86 | 4.89 | - | -0.71% | 670 |
| Jul 28, 2025 | 4.98 | 5.02 | 4.92 | 4.92 | - | -1.01% | 670 |
| Jul 25, 2025 | 4.99 | 5.01 | 4.97 | 4.97 | - | -1.39% | 670 |
| Jul 24, 2025 | 5.02 | 5.07 | 5.02 | 5.04 | - | -0.40% | - |
| Jul 23, 2025 | 5.02 | 5.10 | 5.02 | 5.06 | - | 0.80% | 670 |
| Jul 22, 2025 | 4.98 | 5.03 | 4.98 | 5.02 | - | -0.20% | - |
| Jul 21, 2025 | 5.04 | 5.10 | 5.03 | 5.03 | - | -0.98% | 670 |
| Jul 18, 2025 | 5.01 | 5.08 | 5.00 | 5.08 | - | 0.79% | 670 |
| Jul 17, 2025 | 4.94 | 5.04 | 4.94 | 5.04 | - | 1.61% | 670 |
| Jul 16, 2025 | 4.97 | 4.98 | 4.96 | 4.96 | - | -1.59% | 670 |
| Jul 15, 2025 | 4.99 | 5.06 | 4.99 | 5.04 | - | 0.60% | 670 |
| Jul 14, 2025 | 5.09 | 5.09 | 5.01 | 5.01 | - | -2.53% | 670 |
| Jul 11, 2025 | 5.28 | 5.28 | 5.14 | 5.14 | - | -2.47% | 670 |
| Jul 10, 2025 | 5.18 | 5.27 | 5.18 | 5.27 | - | 2.73% | 670 |
| Jul 9, 2025 | 4.89 | 5.13 | 4.89 | 5.13 | - | 4.59% | - |
| Jul 8, 2025 | 4.93 | 4.94 | 4.91 | 4.91 | - | -0.20% | 670 |
| Jul 7, 2025 | 4.92 | 4.95 | 4.92 | 4.92 | - | -0.10% | 670 |
| Jul 4, 2025 | 4.90 | 4.92 | 4.89 | 4.92 | - | -0.81% | 670 |
| Jul 3, 2025 | 4.87 | 4.96 | 4.87 | 4.96 | - | 1.95% | - |
| Jul 2, 2025 | 4.90 | 4.92 | 4.87 | 4.87 | - | -1.52% | - |