Synectics plc (FRA:RNR)
Germany · Delayed Price · Currency is EUR 3.360
+0.020 (0.60%)
Last updated: Aug 1, 2025
Synectics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | - | 0.60% | - |
| Jul 31, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | -2.34% | - |
| Jul 30, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | -1.16% | - |
| Jul 29, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | 0.58% | - |
| Jul 28, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | -1.15% | - |
| Jul 25, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | - | 0.58% | - |
| Jul 24, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | -2.26% | - |
| Jul 23, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | -1.12% | - |
| Jul 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | - | - |
| Jul 21, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | -1.10% | - |
| Jul 18, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | 1.12% | - |
| Jul 17, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | 1.70% | - |
| Jul 16, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | -2.22% | - |
| Jul 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -4.76% | - |
| Jul 14, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | -0.53% | - |
| Jul 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | - |
| Jul 10, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1.06% | - |
| Jul 9, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | 1.08% | - |
| Jul 8, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | -0.53% | - |
| Jul 7, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | 2.75% | - |
| Jul 4, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | 2.25% | - |
| Jul 3, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | -0.56% | - |
| Jul 2, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | - | - |
| Jul 1, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | -0.56% | - |
| Jun 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -1.10% | - |
| Jun 27, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | - | - |
| Jun 26, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | - | - |
| Jun 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | 0.55% | - |
| Jun 24, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | - | - |
| Jun 23, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | -2.16% | - |
| Jun 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | - | 0.54% | - |
| Jun 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | - | - |
| Jun 18, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | - | 3.95% | - |
| Jun 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | -2.21% | - |
| Jun 16, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | -2.69% | - |
| Jun 13, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | -2.11% | - |
| Jun 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | - | - |
| Jun 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | -1.04% | - |
| Jun 10, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | 2.67% | - |
| Jun 9, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | - | - |
| Jun 6, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | 0.54% | - |
| Jun 5, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | - | 3.33% | - |
| Jun 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -3.74% | - |
| Jun 3, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -2.09% | - |
| Jun 2, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | - | - |
| May 30, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | 0.53% | - |
| May 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 0.53% | - |
| May 28, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | 6.18% | - |
| May 27, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | 0.56% | - |
| May 26, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | -3.80% | - |