3D Systems Corporation (FRA:SYV)
Germany · Delayed Price · Currency is EUR 1.743
-0.058 (-3.22%)
At close: Mar 27, 2026
FRA:SYV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -3.22% | 100 |
| Mar 26, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | -0.72% | - |
| Mar 25, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 3.13% | - |
| Mar 24, 2026 | 1.73 | 1.76 | 1.71 | 1.76 | 1.76 | 0.74% | 3 |
| Mar 23, 2026 | 1.63 | 1.75 | 1.63 | 1.75 | 1.75 | 6.59% | - |
| Mar 20, 2026 | 1.73 | 1.73 | 1.64 | 1.64 | 1.64 | -5.75% | 1,850 |
| Mar 19, 2026 | 1.85 | 1.85 | 1.74 | 1.74 | 1.74 | -8.57% | - |
| Mar 18, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -7.49% | 900 |
| Mar 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -5.73% | - |
| Mar 16, 2026 | 2.10 | 2.18 | 2.06 | 2.18 | 2.18 | 3.91% | 5,620 |
| Mar 13, 2026 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 2.54% | - |
| Mar 12, 2026 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | 0.20% | - |
| Mar 11, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | 0.64% | - |
| Mar 10, 2026 | 2.07 | 2.23 | 2.03 | 2.03 | 2.03 | -3.79% | 2,000 |
| Mar 9, 2026 | 1.65 | 2.11 | 1.65 | 2.11 | 2.11 | 24.87% | 2,150 |
| Mar 6, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -4.52% | - |
| Mar 5, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 2.91% | - |
| Mar 4, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 3.55% | - |
| Mar 3, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | 4.21% | - |
| Mar 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.92% | 456 |
| Feb 27, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -3.49% | 3,800 |
| Feb 26, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | -1.60% | - |
| Feb 25, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 1.81% | 109 |
| Feb 24, 2026 | 1.71 | 1.78 | 1.71 | 1.72 | 1.71 | -4.19% | 1,000 |
| Feb 23, 2026 | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | 2.81% | 70 |
| Feb 20, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | 2.77% | - |
| Feb 19, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -3.53% | - |
| Feb 18, 2026 | 1.70 | 1.76 | 1.69 | 1.76 | 1.76 | 2.33% | 511 |
| Feb 17, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.98% | - |
| Feb 16, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 2.85% | 1 |
| Feb 13, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.68 | -7.16% | - |
| Feb 12, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -2.89% | - |
| Feb 11, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | -0.32% | - |
| Feb 10, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 4.40% | 2,500 |
| Feb 9, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | 3.10% | - |
| Feb 6, 2026 | 1.67 | 1.74 | 1.66 | 1.74 | 1.74 | 2.65% | 2,949 |
| Feb 5, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -7.72% | 5,298 |
| Feb 4, 2026 | 1.85 | 1.88 | 1.81 | 1.84 | 1.84 | 0.93% | 1,350 |
| Feb 3, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -1.46% | - |
| Feb 2, 2026 | 1.74 | 1.85 | 1.72 | 1.85 | 1.85 | -1.07% | - |
| Jan 30, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -2.40% | - |
| Jan 29, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -4.01% | 300 |
| Jan 28, 2026 | 1.99 | 2.03 | 1.99 | 2.00 | 1.99 | -0.94% | - |
| Jan 27, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -5.13% | - |
| Jan 26, 2026 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -7.45% | 1,200 |
| Jan 23, 2026 | 2.36 | 2.36 | 2.29 | 2.29 | 2.29 | 2.59% | 200 |
| Jan 22, 2026 | 2.24 | 2.28 | 2.24 | 2.24 | 2.24 | 0.77% | 2,000 |
| Jan 21, 2026 | 2.15 | 2.22 | 2.15 | 2.22 | 2.22 | 2.40% | 25 |
| Jan 20, 2026 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | -3.35% | 50 |
| Jan 19, 2026 | 2.42 | 2.42 | 2.24 | 2.24 | 2.24 | -2.56% | 4,902 |