3D Systems Corporation (FRA:SYV)
Germany · Delayed Price · Currency is EUR 1.746
-0.016 (-0.91%)
At close: Dec 1, 2025
3D Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 2.09% | - |
| Nov 27, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.38% | - |
| Nov 26, 2025 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | 0.28% | 2,300 |
| Nov 25, 2025 | 1.73 | 1.76 | 1.70 | 1.76 | 1.76 | 5.25% | 550 |
| Nov 24, 2025 | 1.70 | 1.74 | 1.68 | 1.68 | 1.67 | 4.75% | 5,573 |
| Nov 21, 2025 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | -2.97% | 4,000 |
| Nov 20, 2025 | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -4.52% | 2,250 |
| Nov 19, 2025 | 1.76 | 1.77 | 1.73 | 1.73 | 1.73 | -1.26% | 551 |
| Nov 18, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -4.38% | 5,000 |
| Nov 17, 2025 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | -2.09% | 730 |
| Nov 14, 2025 | 1.83 | 1.87 | 1.75 | 1.87 | 1.87 | -2.56% | 33 |
| Nov 13, 2025 | 1.97 | 1.98 | 1.92 | 1.92 | 1.92 | -2.15% | 900 |
| Nov 12, 2025 | 1.89 | 1.96 | 1.89 | 1.96 | 1.96 | 2.94% | 4,000 |
| Nov 11, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -4.85% | - |
| Nov 10, 2025 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 3.15% | 6,651 |
| Nov 7, 2025 | 1.93 | 1.94 | 1.87 | 1.94 | 1.94 | -2.76% | 2,820 |
| Nov 6, 2025 | 2.27 | 2.27 | 1.99 | 1.99 | 1.99 | -6.61% | 4,350 |
| Nov 5, 2025 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | -8.53% | 1,000 |
| Nov 4, 2025 | 2.33 | 2.35 | 2.28 | 2.33 | 2.33 | -3.20% | 2,500 |
| Nov 3, 2025 | 2.43 | 2.53 | 2.41 | 2.41 | 2.41 | 0.75% | 1,300 |
| Oct 31, 2025 | 2.39 | 2.43 | 2.39 | 2.39 | 2.39 | -2.72% | 250 |
| Oct 30, 2025 | 2.58 | 2.60 | 2.42 | 2.46 | 2.46 | -8.07% | 7,200 |
| Oct 29, 2025 | 2.68 | 2.71 | 2.68 | 2.68 | 2.68 | -3.78% | - |
| Oct 28, 2025 | 2.73 | 2.80 | 2.64 | 2.78 | 2.78 | -5.76% | 8,400 |
| Oct 27, 2025 | 2.70 | 2.95 | 2.59 | 2.95 | 2.95 | 6.34% | 2,532 |
| Oct 24, 2025 | 2.68 | 2.77 | 2.67 | 2.77 | 2.77 | 3.12% | 1,035 |
| Oct 23, 2025 | 2.60 | 2.70 | 2.60 | 2.69 | 2.69 | -0.37% | 4,400 |
| Oct 22, 2025 | 2.87 | 2.87 | 2.70 | 2.70 | 2.70 | -14.66% | 2,800 |
| Oct 21, 2025 | 3.16 | 3.20 | 3.13 | 3.16 | 3.16 | -2.50% | 5,200 |
| Oct 20, 2025 | 2.70 | 3.25 | 2.70 | 3.25 | 3.25 | 19.30% | 8,990 |
| Oct 17, 2025 | 2.71 | 2.81 | 2.62 | 2.72 | 2.72 | -9.66% | 3,423 |
| Oct 16, 2025 | 2.77 | 3.02 | 2.76 | 3.01 | 3.01 | 7.57% | 7,170 |
| Oct 15, 2025 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 3.63% | 741 |
| Oct 14, 2025 | 2.59 | 2.70 | 2.59 | 2.70 | 2.70 | 3.57% | 50 |
| Oct 13, 2025 | 2.47 | 2.62 | 2.47 | 2.61 | 2.61 | 4.53% | 2,851 |
| Oct 10, 2025 | 2.82 | 2.82 | 2.50 | 2.50 | 2.50 | -10.22% | 5,053 |
| Oct 9, 2025 | 2.77 | 2.78 | 2.77 | 2.78 | 2.78 | 2.89% | - |
| Oct 8, 2025 | 2.69 | 2.80 | 2.69 | 2.70 | 2.70 | -0.26% | 200 |
| Oct 7, 2025 | 2.66 | 3.00 | 2.66 | 2.71 | 2.71 | -1.28% | 5,700 |
| Oct 6, 2025 | 2.75 | 2.86 | 2.74 | 2.74 | 2.74 | 1.07% | 35,600 |
| Oct 3, 2025 | 2.53 | 2.71 | 2.51 | 2.71 | 2.71 | 10.59% | 2,800 |
| Oct 2, 2025 | 2.40 | 2.56 | 2.40 | 2.45 | 2.45 | 1.15% | 9,391 |
| Oct 1, 2025 | 2.42 | 2.50 | 2.39 | 2.43 | 2.43 | -0.98% | 4,685 |
| Sep 30, 2025 | 2.56 | 2.66 | 2.45 | 2.45 | 2.45 | -3.43% | 14,250 |
| Sep 29, 2025 | 2.85 | 2.90 | 2.50 | 2.54 | 2.54 | -4.98% | 41,210 |
| Sep 26, 2025 | 2.43 | 2.67 | 2.43 | 2.67 | 2.67 | 7.49% | 19,075 |
| Sep 25, 2025 | 2.51 | 2.58 | 2.35 | 2.48 | 2.48 | -2.32% | 2,250 |
| Sep 24, 2025 | 2.37 | 2.55 | 2.36 | 2.54 | 2.54 | 5.17% | 3,080 |
| Sep 23, 2025 | 2.12 | 2.42 | 2.12 | 2.42 | 2.42 | 19.11% | 1,245 |
| Sep 22, 2025 | 2.03 | 2.04 | 2.01 | 2.03 | 2.03 | -2.78% | 480 |