Sygnity S.A. (FRA:CPN)
Germany · Delayed Price · Currency is EUR 21.50
-0.50 (-2.27%)
At close: Jan 9, 2026
Sygnity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 4, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.34% | - |
| Dec 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Dec 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Dec 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.39% | - |
| Nov 28, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.42% | - |
| Nov 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Nov 26, 2025 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | - | - |
| Nov 25, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 2.93% | - |
| Nov 24, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.44% | - |
| Nov 21, 2025 | 21.30 | 21.30 | 20.80 | 20.80 | 20.80 | -5.02% | 400 |
| Nov 20, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 2.34% | - |
| Nov 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -6.55% | - |
| Nov 18, 2025 | 22.00 | 22.90 | 22.00 | 22.90 | 22.90 | 0.88% | 212 |
| Nov 17, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.30% | - |
| Nov 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | - |
| Nov 13, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -4.94% | - |
| Nov 12, 2025 | 23.00 | 24.30 | 23.00 | 24.30 | 24.30 | 13.55% | 47 |
| Nov 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Nov 10, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -4.44% | - |
| Nov 7, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.75% | - |
| Nov 6, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.33% | - |
| Nov 5, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.00% | - |
| Nov 4, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 3.10% | - |
| Nov 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 31, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Oct 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.29% | - |
| Oct 28, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.75% | - |
| Oct 27, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Oct 24, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |