Synsam AB (publ) (FRA:9FZ)
Germany · Delayed Price · Currency is EUR 5.43
-0.07 (-1.27%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:9FZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.47 | 5.47 | 5.45 | 5.45 | - | -0.91% | - |
| Apr 23, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | -4.51% | - |
| 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% | - |
| Mar 19, 2026 | 6.25 | 6.25 | 6.15 | 6.24 | 6.06 | -0.95% | - |
| Mar 18, 2026 | 6.33 | 6.36 | 6.30 | 6.30 | 6.12 | 0.16% | - |
| Mar 17, 2026 | 6.22 | 6.29 | 6.22 | 6.29 | 6.11 | 2.78% | - |
| Mar 16, 2026 | 6.07 | 6.12 | 6.07 | 6.12 | 5.94 | 1.32% | - |
| Mar 13, 2026 | 6.00 | 6.06 | 5.95 | 6.04 | 5.86 | 0.17% | 5 |
| Mar 12, 2026 | 6.01 | 6.03 | 6.01 | 6.03 | 5.86 | -0.17% | - |
| Mar 11, 2026 | 6.12 | 6.12 | 6.04 | 6.04 | 5.86 | -1.47% | - |
| Mar 10, 2026 | 6.03 | 6.19 | 6.03 | 6.13 | 5.95 | 1.66% | - |
| Mar 9, 2026 | 6.18 | 6.18 | 6.03 | 6.03 | 5.86 | -2.58% | - |
| Mar 6, 2026 | 6.18 | 6.21 | 6.18 | 6.19 | 6.01 | 0.32% | - |
| Mar 5, 2026 | 6.19 | 6.19 | 6.15 | 6.17 | 5.99 | 1.31% | - |
| Mar 4, 2026 | 6.07 | 6.11 | 6.07 | 6.09 | 5.91 | - | - |
| Mar 3, 2026 | 6.23 | 6.23 | 6.09 | 6.09 | 5.91 | -3.79% | - |
| Mar 2, 2026 | 6.40 | 6.41 | 6.27 | 6.33 | 6.15 | -0.31% | 891 |
| Feb 27, 2026 | 6.37 | 6.46 | 6.35 | 6.35 | 6.17 | -0.63% | 2,700 |
| Feb 26, 2026 | 6.43 | 6.43 | 6.39 | 6.39 | 6.20 | -0.62% | - |
| Feb 25, 2026 | 6.54 | 6.54 | 6.43 | 6.43 | 6.24 | -0.62% | - |
| Feb 24, 2026 | 6.49 | 6.52 | 6.47 | 6.47 | 6.28 | -0.92% | - |
| Feb 23, 2026 | 6.30 | 6.56 | 6.30 | 6.53 | 6.34 | 12.39% | - |
| Feb 20, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.64 | 0.52% | - |
| Feb 19, 2026 | 5.78 | 5.78 | 5.75 | 5.78 | 5.61 | 0.17% | - |
| Feb 18, 2026 | 5.81 | 5.81 | 5.77 | 5.77 | 5.60 | 0.87% | - |
| Feb 17, 2026 | 5.74 | 5.74 | 5.71 | 5.72 | 5.55 | -0.17% | - |
| Feb 16, 2026 | 5.53 | 5.73 | 5.53 | 5.73 | 5.56 | 3.06% | - |
| Feb 13, 2026 | 5.55 | 5.58 | 5.55 | 5.56 | 5.40 | -1.77% | - |
| Feb 12, 2026 | 5.94 | 5.94 | 5.66 | 5.66 | 5.50 | -5.35% | - |