Synektik Spólka Akcyjna (FRA:A2P)
Germany · Delayed Price · Currency is EUR 79.00
+0.75 (0.96%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:A2P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | - | 0.45% | - |
| 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% | - |
| Aug 13, 2026 | 83.85 | 85.25 | 83.50 | 83.50 | 83.50 | -0.24% | - |
| Aug 12, 2026 | 85.15 | 85.15 | 83.70 | 83.70 | 83.70 | -2.45% | - |
| Aug 11, 2026 | 85.90 | 85.90 | 85.80 | 85.80 | 85.80 | 0.70% | - |
| Aug 10, 2026 | 83.85 | 85.20 | 83.65 | 85.20 | 85.20 | 2.34% | - |
| Aug 7, 2026 | 84.35 | 84.35 | 83.25 | 83.25 | 83.25 | -3.70% | - |
| Aug 6, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 0.23% | - |
| Aug 5, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 0.35% | - |
| Aug 4, 2026 | 84.65 | 85.95 | 84.65 | 85.95 | 85.95 | 2.44% | - |
| Aug 3, 2026 | 84.05 | 86.15 | 83.90 | 83.90 | 83.90 | 0.36% | - |
| Jul 31, 2026 | 83.90 | 83.95 | 83.60 | 83.60 | 83.60 | - | - |
| Jul 30, 2026 | 83.25 | 83.75 | 83.25 | 83.60 | 83.60 | 0.54% | - |
| Jul 29, 2026 | 83.95 | 83.95 | 82.50 | 83.15 | 83.15 | -0.95% | - |
| Jul 28, 2026 | 84.50 | 84.50 | 83.95 | 83.95 | 83.95 | -0.94% | - |
| Jul 27, 2026 | 83.40 | 84.75 | 83.40 | 84.75 | 84.75 | 2.36% | - |
| Jul 24, 2026 | 83.20 | 83.20 | 82.80 | 82.80 | 82.80 | -0.12% | - |
| Jul 23, 2026 | 85.60 | 85.60 | 82.90 | 82.90 | 82.90 | -3.49% | - |
| Jul 22, 2026 | 85.30 | 85.90 | 84.80 | 85.90 | 85.90 | 1.42% | - |
| Jul 21, 2026 | 87.70 | 87.70 | 84.70 | 84.70 | 84.70 | -3.03% | - |
| Jul 20, 2026 | 87.20 | 88.70 | 87.20 | 87.35 | 87.35 | 0.34% | - |
| Jul 17, 2026 | 89.85 | 89.85 | 87.05 | 87.05 | 87.05 | -3.01% | - |
| Jul 16, 2026 | 91.60 | 91.60 | 89.75 | 89.75 | 89.75 | -1.43% | - |
| Jul 15, 2026 | 89.70 | 91.30 | 89.70 | 91.05 | 91.05 | 1.73% | - |
| Jul 14, 2026 | 88.35 | 89.50 | 88.35 | 89.50 | 89.50 | 1.82% | - |
| Jul 13, 2026 | 88.05 | 89.50 | 87.90 | 87.90 | 87.90 | -0.28% | - |
| Jul 10, 2026 | 85.90 | 88.15 | 85.90 | 88.15 | 88.15 | 2.38% | - |
| Jul 9, 2026 | 88.70 | 88.70 | 86.10 | 86.10 | 86.10 | -2.49% | - |
| Jul 8, 2026 | 86.60 | 88.30 | 86.60 | 88.30 | 88.30 | 1.26% | - |
| Jul 7, 2026 | 84.20 | 87.20 | 84.20 | 87.20 | 87.20 | 3.62% | - |
| Jul 6, 2026 | 84.60 | 84.60 | 82.85 | 84.15 | 84.15 | 0.54% | - |
| Jul 3, 2026 | 80.35 | 83.70 | 80.35 | 83.70 | 83.70 | 4.17% | - |
| Jul 2, 2026 | 80.80 | 80.80 | 80.10 | 80.35 | 80.35 | -0.74% | - |
| Jul 1, 2026 | 77.25 | 80.95 | 77.25 | 80.95 | 80.95 | 4.99% | - |
| Jun 30, 2026 | 76.10 | 77.15 | 76.10 | 77.10 | 77.10 | 1.65% | - |
| Jun 29, 2026 | 74.15 | 75.85 | 74.15 | 75.85 | 75.85 | 3.06% | - |
| Jun 26, 2026 | 72.90 | 73.60 | 72.90 | 73.60 | 73.60 | 0.27% | - |
| Jun 25, 2026 | 72.20 | 73.40 | 72.20 | 73.40 | 73.40 | 1.94% | - |
| Jun 24, 2026 | 72.05 | 72.05 | 72.00 | 72.00 | 72.00 | 0.49% | - |
| Jun 23, 2026 | 71.25 | 71.65 | 70.15 | 71.65 | 71.65 | 0.07% | - |
| Jun 22, 2026 | 67.05 | 71.95 | 67.05 | 71.60 | 71.60 | 3.02% | - |
| Jun 19, 2026 | 68.75 | 69.90 | 68.75 | 69.50 | 69.50 | -0.57% | - |
| Jun 18, 2026 | 68.80 | 70.50 | 68.80 | 69.90 | 69.90 | 1.75% | - |
| Jun 17, 2026 | 71.85 | 71.85 | 68.70 | 68.70 | 68.70 | -6.53% | - |