Sygnity S.A. (FRA:CPN)
Germany · Delayed Price · Currency is EUR 20.90
-0.30 (-1.42%)
At close: Nov 28, 2025
Sygnity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Oct 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.00% | - |
| Oct 20, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.43% | - |
| Oct 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Oct 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Oct 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | - |
| Oct 14, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -2.94% | - |
| Oct 13, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.24% | - |
| Oct 10, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Oct 9, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -3.98% | - |
| Oct 8, 2025 | 24.90 | 25.10 | 24.90 | 25.10 | 25.10 | 0.40% | - |
| Oct 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Oct 3, 2025 | 23.10 | 24.80 | 23.10 | 24.80 | 24.80 | 5.98% | 1,300 |
| Oct 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Oct 1, 2025 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | 2.63% | 120 |
| Sep 30, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.15% | - |
| Sep 29, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.85% | - |
| Sep 26, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.89% | - |
| Sep 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Sep 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Sep 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.40% | - |
| Sep 22, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.59% | - |