Synektik Spólka Akcyjna (FRA:A2P)
Germany · Delayed Price · Currency is EUR 74.45
-1.40 (-1.85%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:A2P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 74.65 | 74.65 | 74.45 | 74.45 | 74.45 | -1.85% | 128 |
| Oct 22, 2026 | 77.40 | 77.40 | 75.85 | 75.85 | 75.85 | -3.19% | - |
| Oct 21, 2026 | 77.70 | 78.35 | 77.45 | 78.35 | 78.35 | 0.77% | - |
| Oct 20, 2026 | 72.15 | 77.75 | 72.15 | 77.75 | 77.75 | -1.58% | - |
| Oct 19, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | -0.75% | - |
| Oct 16, 2026 | 78.90 | 79.60 | 78.70 | 79.60 | 79.60 | 1.02% | - |
| Oct 15, 2026 | 78.00 | 78.80 | 77.65 | 78.80 | 78.80 | 1.94% | - |
| Oct 14, 2026 | 79.10 | 79.10 | 77.30 | 77.30 | 77.30 | -1.97% | - |
| Oct 13, 2026 | 79.50 | 79.60 | 78.85 | 78.85 | 78.85 | -2.35% | - |
| Oct 12, 2026 | 76.20 | 80.75 | 76.20 | 80.75 | 80.75 | 2.54% | - |
| Oct 9, 2026 | 78.50 | 79.05 | 78.50 | 78.75 | 78.75 | 0.19% | - |
| Oct 8, 2026 | 79.10 | 79.10 | 77.95 | 78.60 | 78.60 | - | - |
| Oct 7, 2026 | 73.90 | 80.20 | 73.90 | 78.60 | 78.60 | 6.22% | 128 |
| Oct 6, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.01% | - |
| Oct 5, 2026 | 78.00 | 78.75 | 76.30 | 76.30 | 76.30 | -1.86% | - |
| Oct 2, 2026 | 77.90 | 78.85 | 77.75 | 77.75 | 77.75 | -1.21% | - |
| Oct 1, 2026 | 79.10 | 79.60 | 78.70 | 78.70 | 78.70 | -2.36% | - |
| Sep 30, 2026 | 79.65 | 80.60 | 79.65 | 80.60 | 80.60 | 0.56% | - |
| Sep 29, 2026 | 78.75 | 80.15 | 78.75 | 80.15 | 80.15 | 1.07% | - |
| Sep 28, 2026 | 81.25 | 81.25 | 78.85 | 79.30 | 79.30 | -2.70% | 15 |
| Sep 25, 2026 | 81.55 | 81.75 | 80.90 | 81.50 | 81.50 | 0.12% | 180 |
| Sep 24, 2026 | 80.20 | 81.40 | 80.20 | 81.40 | 81.40 | 1.62% | - |
| Sep 23, 2026 | 81.70 | 81.70 | 80.10 | 80.10 | 80.10 | -2.08% | - |
| Sep 22, 2026 | 80.00 | 81.80 | 79.95 | 81.80 | 81.80 | 2.38% | - |
| Sep 21, 2026 | 79.75 | 80.45 | 79.75 | 79.90 | 79.90 | 0.57% | - |
| Sep 18, 2026 | 79.75 | 79.75 | 79.45 | 79.45 | 79.45 | 2.85% | 6 |
| Sep 17, 2026 | 76.90 | 77.25 | 76.90 | 77.25 | 77.25 | 0.65% | - |
| Sep 16, 2026 | 76.60 | 76.75 | 76.55 | 76.75 | 76.75 | 0.46% | - |
| Sep 15, 2026 | 75.95 | 76.40 | 75.30 | 76.40 | 76.40 | 0.33% | - |
| Sep 14, 2026 | 76.85 | 76.85 | 76.15 | 76.15 | 76.15 | -0.85% | - |
| Sep 11, 2026 | 77.80 | 77.80 | 76.80 | 76.80 | 76.80 | -0.78% | - |
| Sep 10, 2026 | 78.55 | 78.55 | 77.40 | 77.40 | 77.40 | -1.09% | - |
| Sep 9, 2026 | 78.35 | 78.35 | 78.20 | 78.25 | 78.25 | -0.82% | - |
| Sep 8, 2026 | 77.60 | 78.90 | 77.60 | 78.90 | 78.90 | 1.81% | - |
| Sep 7, 2026 | 76.15 | 77.50 | 76.15 | 77.50 | 77.50 | 1.77% | - |
| Sep 4, 2026 | 74.45 | 76.15 | 74.45 | 76.15 | 76.15 | 2.28% | - |
| Sep 3, 2026 | 75.20 | 75.20 | 74.40 | 74.45 | 74.45 | -0.13% | - |
| Sep 2, 2026 | 76.05 | 76.05 | 74.55 | 74.55 | 74.55 | -1.84% | - |
| Sep 1, 2026 | 77.20 | 77.20 | 75.95 | 75.95 | 75.95 | -1.56% | - |
| Aug 31, 2026 | 77.50 | 77.50 | 76.55 | 77.15 | 77.15 | -0.32% | - |
| Aug 28, 2026 | 75.10 | 77.60 | 75.10 | 77.40 | 77.40 | 3.20% | - |
| Aug 27, 2026 | 77.45 | 77.45 | 75.00 | 75.00 | 75.00 | -5.06% | - |
| Aug 26, 2026 | 78.60 | 79.00 | 78.60 | 79.00 | 79.00 | 0.96% | - |
| Aug 25, 2026 | 78.65 | 79.15 | 78.25 | 78.25 | 78.25 | 0.45% | - |
| Aug 24, 2026 | 82.00 | 82.00 | 77.15 | 77.90 | 77.90 | -5.63% | 100 |
| Aug 21, 2026 | 82.80 | 82.80 | 82.55 | 82.55 | 82.55 | -0.18% | - |
| Aug 20, 2026 | 83.50 | 83.50 | 82.70 | 82.70 | 82.70 | -0.96% | - |
| Aug 19, 2026 | 82.95 | 85.60 | 82.95 | 83.50 | 83.50 | -0.60% | 116 |
| Aug 17, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.54% | - |
| Aug 14, 2026 | 83.40 | 83.55 | 83.25 | 83.55 | 83.55 | 0.06% | - |