Synectics plc (FRA:RNR)
Germany · Delayed Price · Currency is EUR 2.140
+0.020 (0.94%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:RNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| Aug 25, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.52% | - |
| Aug 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Aug 21, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Aug 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Aug 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -12.50% | - |
| Aug 18, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.75% | - |
| Aug 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 14, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Aug 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Aug 12, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Aug 11, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 12.56% | - |
| Aug 10, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Aug 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Aug 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Aug 5, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 4, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Aug 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Jul 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Jul 30, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Jul 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Jul 24, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Jul 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jul 22, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Jul 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Jul 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Jul 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Jul 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Jul 15, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 14, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 10, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 9, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 8, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 7, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Jul 6, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 3, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 2, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 1, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jun 30, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jun 29, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jun 26, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jun 25, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jun 24, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jun 23, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -6.09% | - |
| Jun 22, 2026 | 2.14 | 2.30 | 2.14 | 2.30 | 2.30 | 7.48% | 1,983 |
| Jun 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jun 18, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |