Synsam AB (publ) (FRA:9FZ)
Germany · Delayed Price · Currency is EUR 4.850
-0.030 (-0.61%)
At close: Jun 26, 2026
FRA:9FZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.93 | 4.93 | 4.85 | 4.85 | 4.85 | -0.61% | - |
| Jun 25, 2026 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | -1.11% | - |
| Jun 24, 2026 | 4.95 | 4.95 | 4.90 | 4.94 | 4.94 | -0.70% | - |
| Jun 23, 2026 | 5.06 | 5.06 | 4.97 | 4.97 | 4.97 | -1.78% | - |
| Jun 22, 2026 | 5.24 | 5.24 | 5.06 | 5.06 | 5.06 | -3.62% | - |
| Jun 19, 2026 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 1.16% | - |
| Jun 18, 2026 | 5.04 | 5.22 | 5.04 | 5.19 | 5.19 | -2.26% | - |
| Jun 17, 2026 | 5.32 | 5.39 | 5.31 | 5.31 | 5.31 | -0.56% | - |
| Jun 16, 2026 | 5.31 | 5.34 | 5.31 | 5.34 | 5.34 | - | - |
| Jun 15, 2026 | 5.26 | 5.36 | 5.26 | 5.34 | 5.34 | 1.71% | - |
| Jun 12, 2026 | 5.23 | 5.30 | 5.23 | 5.25 | 5.25 | 1.16% | - |
| Jun 11, 2026 | 5.20 | 5.20 | 5.14 | 5.19 | 5.19 | -0.19% | - |
| Jun 10, 2026 | 5.16 | 5.22 | 5.16 | 5.20 | 5.20 | 0.58% | - |
| Jun 9, 2026 | 5.05 | 5.17 | 5.05 | 5.17 | 5.17 | 2.99% | - |
| Jun 8, 2026 | 5.08 | 5.08 | 4.98 | 5.02 | 5.02 | -2.14% | - |
| Jun 5, 2026 | 5.08 | 5.14 | 5.08 | 5.13 | 5.13 | 0.20% | - |
| Jun 4, 2026 | 5.04 | 5.12 | 5.04 | 5.12 | 5.12 | 1.99% | - |
| Jun 3, 2026 | 5.05 | 5.05 | 5.02 | 5.02 | 5.02 | -1.38% | - |
| Jun 2, 2026 | 5.13 | 5.18 | 5.09 | 5.09 | 5.09 | -2.30% | - |
| Jun 1, 2026 | 5.20 | 5.21 | 5.17 | 5.21 | 5.21 | 0.77% | - |
| May 29, 2026 | 5.01 | 5.17 | 5.01 | 5.17 | 5.17 | 4.13% | - |
| May 28, 2026 | 5.01 | 5.01 | 4.97 | 4.97 | 4.97 | -1.88% | - |
| May 27, 2026 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 2.02% | - |
| May 26, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -1.20% | - |
| May 25, 2026 | 5.01 | 5.05 | 5.01 | 5.02 | 5.02 | 0.70% | - |
| May 22, 2026 | 4.93 | 4.99 | 4.93 | 4.99 | 4.99 | - | - |
| May 21, 2026 | 4.97 | 5.00 | 4.97 | 4.99 | 4.99 | 0.81% | - |
| May 20, 2026 | 4.98 | 4.98 | 4.91 | 4.95 | 4.95 | -1.30% | - |
| May 19, 2026 | 4.83 | 5.01 | 4.83 | 5.01 | 5.01 | 3.41% | - |
| May 18, 2026 | 4.71 | 4.85 | 4.66 | 4.85 | 4.85 | 2.65% | - |
| May 15, 2026 | 4.84 | 4.90 | 4.72 | 4.72 | 4.72 | -2.88% | 4 |
| May 14, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | 1.57% | - |
| May 13, 2026 | 4.75 | 4.79 | 4.73 | 4.79 | 4.79 | 2.13% | - |
| May 12, 2026 | 4.70 | 4.71 | 4.69 | 4.69 | 4.69 | -1.58% | - |
| May 11, 2026 | 4.89 | 4.89 | 4.75 | 4.76 | 4.76 | -2.16% | - |
| May 8, 2026 | 5.16 | 5.27 | 4.87 | 4.87 | 4.87 | -8.21% | 91 |
| May 7, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 2.91% | 1,724 |
| May 6, 2026 | 5.07 | 5.15 | 5.07 | 5.15 | 5.15 | 1.18% | - |
| May 5, 2026 | 5.17 | 5.17 | 5.09 | 5.09 | 5.09 | -2.68% | - |
| May 4, 2026 | 5.21 | 5.23 | 5.21 | 5.23 | 5.23 | 0.77% | - |
| Apr 30, 2026 | 5.28 | 5.28 | 5.19 | 5.19 | 5.19 | -0.19% | - |
| Apr 29, 2026 | 5.32 | 5.32 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Apr 28, 2026 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Apr 27, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | -0.55% | - |
| Apr 24, 2026 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | -1.27% | - |
| Apr 23, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | -1.66% | - |
| Apr 22, 2026 | 5.85 | 5.85 | 5.76 | 5.76 | 5.59 | -1.71% | - |
| Apr 21, 2026 | 5.85 | 5.86 | 5.82 | 5.86 | 5.69 | - | - |
| Apr 20, 2026 | 5.87 | 5.87 | 5.81 | 5.86 | 5.69 | -0.34% | - |
| Apr 17, 2026 | 5.86 | 5.88 | 5.85 | 5.88 | 5.71 | - | - |