Synsam AB (publ) (FRA:9FZ)
Germany · Delayed Price · Currency is EUR 5.02
-0.07 (-1.38%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:9FZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 16, 2026 | 5.82 | 5.88 | 5.77 | 5.88 | 5.71 | 0.51% | - |
| Apr 15, 2026 | 6.06 | 6.06 | 5.85 | 5.85 | 5.68 | -2.99% | - |
| Apr 14, 2026 | 5.96 | 6.03 | 5.96 | 6.03 | 5.86 | 1.52% | - |
| Apr 13, 2026 | 5.90 | 6.00 | 5.90 | 5.94 | 5.77 | -2.46% | 47 |
| Apr 10, 2026 | 6.33 | 6.33 | 6.09 | 6.09 | 5.91 | -3.94% | - |
| Apr 9, 2026 | 6.35 | 6.35 | 6.33 | 6.34 | 6.16 | -1.40% | - |
| Apr 8, 2026 | 6.31 | 6.43 | 6.31 | 6.43 | 6.24 | 2.39% | - |
| Apr 7, 2026 | 6.20 | 6.30 | 6.20 | 6.28 | 6.10 | 1.95% | - |
| Apr 2, 2026 | 6.35 | 6.35 | 6.16 | 6.16 | 5.98 | -3.45% | 1,750 |
| Apr 1, 2026 | 6.30 | 6.40 | 6.30 | 6.38 | 6.19 | 1.92% | - |
| Mar 31, 2026 | 6.09 | 6.26 | 6.09 | 6.26 | 6.08 | 2.29% | - |
| Mar 30, 2026 | 6.02 | 6.12 | 5.90 | 6.12 | 5.94 | 1.49% | - |
| Mar 27, 2026 | 6.05 | 6.05 | 6.00 | 6.03 | 5.86 | 0.17% | - |
| Mar 26, 2026 | 5.98 | 6.02 | 5.95 | 6.02 | 5.85 | 0.17% | - |
| Mar 25, 2026 | 6.02 | 6.10 | 6.01 | 6.01 | 5.84 | 0.17% | - |
| Mar 24, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 5.83 | -2.60% | - |
| Mar 23, 2026 | 6.11 | 6.20 | 5.97 | 6.16 | 5.98 | -0.32% | 8 |
| Mar 20, 2026 | 6.29 | 6.34 | 6.18 | 6.18 | 6.00 | -0.96% | - |