Synsam AB (publ) (FRA:9FZ)
Germany · Delayed Price · Currency is EUR 5.52
+0.17 (3.18%)
At close: Oct 23, 2025
Synsam AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 5.57 | 5.57 | 5.49 | 5.49 | 5.49 | -1.96% | - |
| Sep 19, 2025 | 5.62 | 5.63 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Sep 18, 2025 | 5.57 | 5.65 | 5.57 | 5.65 | 5.65 | 0.71% | - |
| Sep 17, 2025 | 5.57 | 5.61 | 5.57 | 5.61 | 5.61 | -0.18% | - |
| Sep 16, 2025 | 5.58 | 5.62 | 5.58 | 5.62 | 5.62 | 0.18% | - |
| Sep 15, 2025 | 5.54 | 5.62 | 5.54 | 5.61 | 5.61 | 0.72% | - |
| Sep 12, 2025 | 5.51 | 5.57 | 5.49 | 5.57 | 5.57 | 0.54% | - |
| Sep 11, 2025 | 5.51 | 5.56 | 5.51 | 5.54 | 5.54 | 1.09% | - |
| Sep 10, 2025 | 5.31 | 5.48 | 5.31 | 5.48 | 5.48 | 2.62% | - |
| Sep 9, 2025 | 5.24 | 5.34 | 5.24 | 5.34 | 5.34 | 1.71% | - |
| Sep 8, 2025 | 5.22 | 5.25 | 5.19 | 5.25 | 5.25 | 0.77% | - |
| Sep 5, 2025 | 5.20 | 5.37 | 5.20 | 5.21 | 5.21 | 0.97% | - |
| Sep 4, 2025 | 5.12 | 5.26 | 5.12 | 5.16 | 5.16 | -0.19% | - |
| Sep 3, 2025 | 5.21 | 5.28 | 5.17 | 5.17 | 5.17 | -2.45% | - |
| Sep 2, 2025 | 5.37 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Sep 1, 2025 | 5.28 | 5.40 | 5.28 | 5.40 | 5.40 | 1.69% | - |
| Aug 29, 2025 | 5.20 | 5.31 | 5.20 | 5.31 | 5.31 | 2.31% | - |
| Aug 28, 2025 | 5.09 | 5.19 | 5.09 | 5.19 | 5.19 | 1.76% | - |
| Aug 27, 2025 | 5.01 | 5.11 | 5.01 | 5.10 | 5.10 | 2.20% | - |
| Aug 26, 2025 | 5.17 | 5.17 | 4.99 | 4.99 | 4.99 | -2.92% | - |
| Aug 25, 2025 | 5.06 | 5.18 | 5.06 | 5.14 | 5.14 | 2.19% | - |
| Aug 22, 2025 | 4.95 | 5.03 | 4.87 | 5.03 | 5.03 | 1.21% | - |
| Aug 21, 2025 | 4.95 | 4.98 | 4.95 | 4.97 | 4.97 | 0.40% | - |
| Aug 20, 2025 | 4.92 | 4.98 | 4.92 | 4.95 | 4.95 | 1.33% | - |
| Aug 19, 2025 | 4.88 | 4.91 | 4.88 | 4.89 | 4.89 | - | - |
| Aug 18, 2025 | 4.84 | 4.89 | 4.84 | 4.89 | 4.89 | -0.20% | - |
| Aug 15, 2025 | 4.89 | 4.91 | 4.89 | 4.90 | 4.90 | -0.51% | - |