Synectics plc (FRA:RNR)
Germany · Delayed Price · Currency is EUR 3.160
-0.040 (-1.25%)
At close: Oct 20, 2025
Synectics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Oct 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 5.19% | - |
| Oct 20, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.14% | - |
| Oct 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Oct 16, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Oct 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Oct 14, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Oct 13, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Oct 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Oct 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Oct 8, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Oct 7, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Oct 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Oct 2, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.66% | - |
| Oct 1, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Sep 30, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| 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 | - | - |