Synectics plc (FRA:RNR)
Germany · Delayed Price · Currency is EUR 2.320
-0.100 (-4.13%)
At close: Jan 9, 2026
Synectics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -4.13% | - |
| Jan 8, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Jan 7, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Jan 6, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.67% | - |
| Jan 5, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | - |
| Jan 2, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | - |
| Dec 30, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -4.62% | - |
| Dec 29, 2025 | 2.42 | 2.60 | 2.42 | 2.60 | 2.60 | 7.44% | 1,500 |
| Dec 23, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Dec 22, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -6.82% | - |
| Dec 19, 2025 | 2.34 | 2.64 | 2.34 | 2.64 | 2.64 | 5.60% | 522 |
| Dec 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | - |
| Dec 17, 2025 | 3.14 | 3.14 | 2.70 | 2.70 | 2.70 | -14.56% | 4,060 |
| Dec 16, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Dec 15, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Dec 12, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Dec 11, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Dec 10, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | - |
| Dec 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Dec 8, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Dec 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Dec 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.70% | - |
| Dec 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Dec 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Nov 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Nov 26, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Nov 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |
| Nov 24, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.36% | - |
| Nov 21, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.20% | - |
| Nov 20, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | - |
| Nov 19, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Nov 18, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.26% | - |
| Nov 17, 2025 | 2.86 | 3.04 | 2.86 | 3.04 | 3.04 | 6.29% | 40 |
| Nov 14, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.03% | - |
| Nov 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Nov 12, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Nov 11, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 5,847 |
| Nov 10, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Nov 7, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Nov 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Nov 5, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -5.70% | - |
| Nov 4, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Nov 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Oct 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |