Synectics plc (FRA:RNR)
3.360
-0.120 (-3.45%)
At close: Sep 30, 2025
Synectics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
Sep 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
Sep 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
Sep 24, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
Sep 23, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
Sep 22, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
Sep 19, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
Sep 18, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
Sep 17, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -6.99% | - |
Sep 16, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
Sep 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | - |
Sep 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 8.00% | 800 |
Sep 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
Sep 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
Sep 9, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.76% | - |
Sep 8, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
Sep 5, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
Sep 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |
Sep 3, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
Sep 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
Sep 1, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
Aug 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
Aug 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.76% | - |
Aug 27, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
Aug 26, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
Aug 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
Aug 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
Aug 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
Aug 20, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
Aug 19, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
Aug 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
Aug 15, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
Aug 14, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
Aug 13, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
Aug 12, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | - |
Aug 11, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
Aug 8, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
Aug 7, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.20% | - |
Aug 6, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.60% | - |
Aug 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
Aug 4, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 6.13% | - |
Aug 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
Jul 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
Jul 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
Jul 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
Jul 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
Jul 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | - |
Jul 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
Jul 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.46 | -0.57% | - |
Jul 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | - | - |