Sygnity S.A. (FRA:CPN)
Germany · Delayed Price · Currency is EUR 16.10
-0.55 (-3.30%)
Last updated: Feb 20, 2026, 9:05 AM CET
Sygnity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.30% | - |
| Feb 19, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.52% | - |
| Feb 18, 2026 | 15.85 | 17.00 | 15.85 | 16.40 | 16.40 | 1.86% | 1,600 |
| Feb 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Feb 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.93% | - |
| Feb 13, 2026 | 15.85 | 16.05 | 15.85 | 16.05 | 16.05 | -6.41% | - |
| Feb 12, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.58% | - |
| Feb 11, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.99% | - |
| Feb 10, 2026 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 2.62% | - |
| Feb 9, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -4.46% | - |
| Feb 6, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.83% | - |
| Feb 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.21% | - |
| Feb 4, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.32% | - |
| Feb 3, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.30% | - |
| Feb 2, 2026 | 18.80 | 19.20 | 18.10 | 19.20 | 19.20 | 0.52% | 502 |
| Jan 30, 2026 | 18.75 | 19.10 | 18.75 | 19.10 | 19.10 | -1.80% | 20 |
| Jan 29, 2026 | 19.20 | 19.45 | 18.50 | 19.45 | 19.45 | -0.51% | 230 |
| Jan 28, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.76% | - |
| Jan 27, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.25% | - |
| Jan 26, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.24% | - |
| Jan 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jan 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jan 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.46% | - |
| Jan 16, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | - |
| Jan 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Jan 14, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Jan 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Jan 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Jan 9, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.27% | - |
| Jan 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 5.77% | 10 |
| Jan 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.70% | - |
| Jan 5, 2026 | 20.90 | 21.60 | 20.90 | 21.60 | 21.60 | 4.35% | 20 |
| Jan 2, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 2.48% | - |
| Dec 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.46% | - |
| Dec 29, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | - |
| Dec 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Dec 22, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | -3.70% | 177 |
| Dec 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.41% | - |
| Dec 18, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.84% | - |
| Dec 17, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -2.25% | - |
| Dec 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Dec 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Dec 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Dec 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Dec 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Dec 9, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Dec 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Dec 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.32% | - |