Synsam AB (publ) (FRA:9FZ)
Germany · Delayed Price · Currency is EUR 6.03
+0.01 (0.17%)
At close: Mar 27, 2026
FRA:9FZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.05 | 6.05 | 6.00 | 6.03 | 6.03 | 0.17% | - |
| Mar 26, 2026 | 5.98 | 6.02 | 5.95 | 6.02 | 6.02 | 0.17% | - |
| Mar 25, 2026 | 6.02 | 6.10 | 6.01 | 6.01 | 6.01 | 0.17% | - |
| Mar 24, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -2.60% | - |
| Mar 23, 2026 | 6.11 | 6.20 | 5.97 | 6.16 | 6.16 | -0.32% | 8 |
| Mar 20, 2026 | 6.29 | 6.34 | 6.18 | 6.18 | 6.18 | -0.96% | - |
| Mar 19, 2026 | 6.25 | 6.25 | 6.15 | 6.24 | 6.24 | -0.95% | - |
| Mar 18, 2026 | 6.33 | 6.36 | 6.30 | 6.30 | 6.30 | 0.16% | - |
| Mar 17, 2026 | 6.22 | 6.29 | 6.22 | 6.29 | 6.29 | 2.78% | - |
| Mar 16, 2026 | 6.07 | 6.12 | 6.07 | 6.12 | 6.12 | 1.32% | - |
| Mar 13, 2026 | 6.00 | 6.06 | 5.95 | 6.04 | 6.04 | 0.17% | 5 |
| Mar 12, 2026 | 6.01 | 6.03 | 6.01 | 6.03 | 6.03 | -0.17% | - |
| Mar 11, 2026 | 6.12 | 6.12 | 6.04 | 6.04 | 6.04 | -1.47% | - |
| Mar 10, 2026 | 6.03 | 6.19 | 6.03 | 6.13 | 6.13 | 1.66% | - |
| Mar 9, 2026 | 6.18 | 6.18 | 6.03 | 6.03 | 6.03 | -2.58% | - |
| Mar 6, 2026 | 6.18 | 6.21 | 6.18 | 6.19 | 6.19 | 0.32% | - |
| Mar 5, 2026 | 6.19 | 6.19 | 6.15 | 6.17 | 6.17 | 1.31% | - |
| Mar 4, 2026 | 6.07 | 6.11 | 6.07 | 6.09 | 6.09 | - | - |
| Mar 3, 2026 | 6.23 | 6.23 | 6.09 | 6.09 | 6.09 | -3.79% | - |
| Mar 2, 2026 | 6.40 | 6.41 | 6.27 | 6.33 | 6.33 | -0.31% | 891 |
| Feb 27, 2026 | 6.37 | 6.46 | 6.35 | 6.35 | 6.35 | -0.63% | 2,700 |
| Feb 26, 2026 | 6.43 | 6.43 | 6.39 | 6.39 | 6.39 | -0.62% | - |
| Feb 25, 2026 | 6.54 | 6.54 | 6.43 | 6.43 | 6.43 | -0.62% | - |
| Feb 24, 2026 | 6.49 | 6.52 | 6.47 | 6.47 | 6.47 | -0.92% | - |
| Feb 23, 2026 | 6.30 | 6.56 | 6.30 | 6.53 | 6.53 | 12.39% | - |
| 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% | - |