Synsam AB (publ) (FRA:9FZ)
Germany · Delayed Price · Currency is EUR 4.665
-0.090 (-1.89%)
At close: Sep 18, 2026
FRA:9FZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.74 | 4.74 | 4.67 | 4.67 | 4.67 | -1.89% | - |
| Sep 17, 2026 | 4.77 | 4.77 | 4.75 | 4.76 | 4.76 | -0.42% | - |
| Sep 16, 2026 | 4.76 | 4.78 | 4.75 | 4.78 | 4.78 | -0.21% | - |
| Sep 15, 2026 | 4.77 | 4.79 | 4.75 | 4.79 | 4.79 | -0.83% | - |
| Sep 14, 2026 | 4.85 | 4.94 | 4.83 | 4.83 | 4.83 | -1.23% | - |
| Sep 11, 2026 | 4.91 | 4.91 | 4.89 | 4.89 | 4.89 | -0.91% | - |
| Sep 10, 2026 | 5.06 | 5.06 | 4.93 | 4.93 | 4.93 | -3.14% | - |
| Sep 9, 2026 | 5.11 | 5.11 | 5.06 | 5.09 | 5.09 | -1.17% | - |
| Sep 8, 2026 | 5.08 | 5.15 | 5.08 | 5.15 | 5.15 | 0.78% | - |
| Sep 7, 2026 | 5.11 | 5.11 | 5.09 | 5.11 | 5.11 | - | - |
| Sep 4, 2026 | 5.10 | 5.11 | 5.09 | 5.11 | 5.11 | 0.20% | - |
| Sep 3, 2026 | 5.10 | 5.10 | 5.08 | 5.10 | 5.10 | -1.16% | - |
| Sep 2, 2026 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | -1.53% | - |
| Sep 1, 2026 | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | -0.95% | - |
| Aug 31, 2026 | 5.27 | 5.29 | 5.25 | 5.29 | 5.29 | 0.38% | - |
| Aug 28, 2026 | 5.24 | 5.27 | 5.23 | 5.27 | 5.27 | 0.19% | - |
| Aug 27, 2026 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | -1.13% | - |
| Aug 26, 2026 | 5.35 | 5.35 | 5.31 | 5.32 | 5.32 | -0.37% | - |
| Aug 25, 2026 | 5.35 | 5.37 | 5.34 | 5.34 | 5.34 | 0.19% | - |
| Aug 24, 2026 | 5.40 | 5.40 | 5.33 | 5.33 | 5.33 | -1.30% | - |
| Aug 21, 2026 | 5.62 | 5.62 | 5.40 | 5.40 | 5.40 | 8.32% | - |
| Aug 20, 2026 | 4.98 | 5.00 | 4.98 | 4.99 | 4.99 | 0.30% | - |
| Aug 19, 2026 | 4.99 | 4.99 | 4.96 | 4.97 | 4.97 | -0.50% | - |
| Aug 18, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.30% | - |
| Aug 17, 2026 | 4.97 | 5.01 | 4.96 | 5.01 | 5.01 | 0.20% | - |
| Aug 14, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 0.30% | - |
| Aug 13, 2026 | 4.88 | 4.99 | 4.88 | 4.99 | 4.99 | 1.94% | - |
| Aug 12, 2026 | 4.96 | 4.96 | 4.89 | 4.89 | 4.89 | -1.91% | - |
| Aug 11, 2026 | 5.05 | 5.05 | 4.91 | 4.99 | 4.99 | -1.29% | - |
| Aug 10, 2026 | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Aug 7, 2026 | 5.13 | 5.13 | 5.10 | 5.10 | 5.10 | -1.16% | - |
| Aug 6, 2026 | 5.18 | 5.22 | 5.16 | 5.16 | 5.16 | -0.58% | - |
| Aug 5, 2026 | 5.14 | 5.19 | 5.14 | 5.19 | 5.19 | 0.58% | - |
| Aug 4, 2026 | 5.13 | 5.16 | 5.12 | 5.16 | 5.16 | 0.39% | - |
| Aug 3, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | 0.19% | - |
| Jul 31, 2026 | 5.15 | 5.16 | 5.13 | 5.13 | 5.13 | -1.16% | - |
| Jul 30, 2026 | 5.08 | 5.19 | 5.08 | 5.19 | 5.19 | 1.57% | - |
| Jul 29, 2026 | 5.11 | 5.16 | 5.11 | 5.11 | 5.11 | 1.19% | - |
| Jul 28, 2026 | 5.01 | 5.07 | 5.01 | 5.05 | 5.05 | 0.20% | - |
| Jul 27, 2026 | 4.98 | 5.04 | 4.98 | 5.04 | 5.04 | 2.13% | - |
| Jul 24, 2026 | 4.82 | 4.94 | 4.82 | 4.94 | 4.94 | 1.96% | - |
| Jul 23, 2026 | 4.89 | 4.89 | 4.84 | 4.84 | 4.84 | -2.32% | - |
| Jul 22, 2026 | 4.89 | 4.96 | 4.89 | 4.96 | 4.96 | 1.85% | - |
| Jul 21, 2026 | 4.92 | 4.92 | 4.87 | 4.87 | 4.87 | -1.32% | - |
| Jul 20, 2026 | 4.96 | 4.96 | 4.93 | 4.93 | 4.93 | -1.40% | - |
| Jul 17, 2026 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | 0.10% | - |
| Jul 16, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.30% | - |
| Jul 15, 2026 | 5.01 | 5.01 | 4.99 | 5.01 | 5.01 | -0.40% | - |
| Jul 14, 2026 | 5.01 | 5.04 | 5.01 | 5.03 | 5.03 | 0.40% | - |
| Jul 13, 2026 | 5.00 | 5.01 | 4.97 | 5.01 | 5.01 | -0.99% | - |