Synsam AB (publ) (FRA:9FZ)
Germany · Delayed Price · Currency is EUR 4.960
+0.015 (0.30%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:9FZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.97 | 4.97 | 4.92 | 4.96 | 4.96 | 0.30% | 250 |
| Oct 22, 2026 | 4.91 | 4.95 | 4.91 | 4.95 | 4.95 | 0.41% | - |
| Oct 21, 2026 | 4.92 | 4.93 | 4.88 | 4.93 | 4.93 | -0.61% | - |
| Oct 20, 2026 | 4.86 | 4.96 | 4.84 | 4.96 | 4.96 | 3.44% | 250 |
| Oct 19, 2026 | 4.83 | 4.83 | 4.79 | 4.79 | 4.79 | -0.73% | - |
| Oct 16, 2026 | 4.76 | 4.83 | 4.74 | 4.83 | 4.83 | 1.69% | - |
| Oct 15, 2026 | 4.68 | 4.75 | 4.68 | 4.75 | 4.75 | 1.61% | - |
| Oct 14, 2026 | 4.69 | 4.70 | 4.67 | 4.67 | 4.67 | -0.11% | - |
| Oct 13, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 1.63% | - |
| Oct 12, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.54% | - |
| Oct 9, 2026 | 4.52 | 4.64 | 4.52 | 4.63 | 4.63 | 1.54% | - |
| Oct 8, 2026 | 4.70 | 4.70 | 4.52 | 4.56 | 4.56 | -3.90% | - |
| Oct 7, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 1.07% | - |
| Oct 6, 2026 | 4.59 | 4.69 | 4.59 | 4.69 | 4.69 | 1.63% | - |
| Oct 5, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.65% | - |
| Oct 2, 2026 | 4.55 | 4.60 | 4.55 | 4.59 | 4.59 | -0.33% | - |
| Oct 1, 2026 | 4.53 | 4.60 | 4.53 | 4.60 | 4.60 | 0.55% | - |
| Sep 30, 2026 | 4.57 | 4.64 | 4.57 | 4.58 | 4.58 | -0.65% | - |
| Sep 29, 2026 | 4.67 | 4.67 | 4.61 | 4.61 | 4.61 | -1.50% | - |
| Sep 28, 2026 | 4.69 | 4.70 | 4.68 | 4.68 | 4.68 | -0.74% | - |
| Sep 25, 2026 | 4.72 | 4.74 | 4.71 | 4.71 | 4.71 | -1.05% | - |
| Sep 24, 2026 | 4.73 | 4.79 | 4.73 | 4.76 | 4.76 | 0.32% | - |
| Sep 23, 2026 | 4.81 | 4.81 | 4.75 | 4.75 | 4.75 | -1.45% | - |
| Sep 22, 2026 | 4.77 | 4.82 | 4.77 | 4.82 | 4.82 | 1.37% | - |
| Sep 21, 2026 | 4.67 | 4.75 | 4.67 | 4.75 | 4.75 | 1.82% | - |
| 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% | - |