3D Systems Corporation (FRA:SYV)
Germany · Delayed Price · Currency is EUR 2.502
-0.013 (-0.52%)
At close: Sep 26, 2025
3D Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | -1.09% | 50 |
| Sep 18, 2025 | 1.88 | 2.11 | 1.88 | 2.11 | 2.11 | 8.81% | 242 |
| Sep 17, 2025 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | 0.36% | 1,500 |
| Sep 16, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | 3.48% | 2,000 |
| Sep 15, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.32% | 2,000 |
| Sep 12, 2025 | 1.89 | 1.95 | 1.89 | 1.89 | 1.89 | 5.75% | 2,000 |
| Sep 11, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.33% | 1,300 |
| Sep 10, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 0.28% | 1,300 |
| Sep 9, 2025 | 1.83 | 1.85 | 1.79 | 1.79 | 1.79 | -0.17% | 456 |
| Sep 8, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 3.10% | 575 |
| Sep 5, 2025 | 1.73 | 1.79 | 1.73 | 1.74 | 1.74 | 0.40% | 575 |
| Sep 4, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -6.02% | 3,600 |
| Sep 3, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -2.85% | 3,600 |
| Sep 2, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -1.66% | 3,600 |
| Sep 1, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -5.21% | 1,200 |
| Aug 29, 2025 | 2.03 | 2.12 | 2.03 | 2.04 | 2.04 | -6.09% | 1,200 |
| Aug 28, 2025 | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | -0.28% | 36,268 |
| Aug 27, 2025 | 1.89 | 2.29 | 1.87 | 2.17 | 2.17 | 18.41% | 36,268 |
| Aug 26, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | 5.28% | 600 |
| Aug 25, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -2.41% | 600 |
| Aug 22, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 4.87% | 600 |
| Aug 21, 2025 | 1.66 | 1.70 | 1.65 | 1.70 | 1.70 | 3.97% | 1,250 |
| Aug 20, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -5.75% | 1,000 |
| Aug 19, 2025 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | 1.52% | 1,000 |
| Aug 18, 2025 | 1.73 | 1.78 | 1.71 | 1.71 | 1.71 | -4.09% | 1,000 |
| Aug 15, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -5.25% | 2,720 |
| Aug 14, 2025 | 1.94 | 1.95 | 1.89 | 1.89 | 1.89 | -0.58% | 2,720 |
| Aug 13, 2025 | 1.97 | 1.98 | 1.89 | 1.90 | 1.90 | -1.61% | 2,720 |
| Aug 12, 2025 | 1.50 | 2.04 | 1.50 | 1.93 | 1.93 | 29.16% | 25,180 |
| Aug 11, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.33% | 60 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.10% | 60 |
| Aug 7, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -1.91% | 60 |
| Aug 6, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -1.21% | 60 |
| Aug 5, 2025 | 1.43 | 1.48 | 1.41 | 1.48 | 1.48 | 7.07% | 60 |
| Aug 4, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.97% | 3,400 |
| Aug 1, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -9.42% | 3,400 |
| Jul 31, 2025 | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | 2.91% | 3,400 |
| Jul 30, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -0.96% | 290 |
| Jul 29, 2025 | 1.54 | 1.56 | 1.46 | 1.46 | 1.46 | -4.83% | 290 |
| Jul 28, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | -0.52% | 875 |
| Jul 25, 2025 | 1.58 | 1.60 | 1.54 | 1.54 | 1.54 | -2.35% | 875 |
| Jul 24, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -2.89% | 7,500 |
| Jul 23, 2025 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 7,500 |
| Jul 22, 2025 | 1.54 | 1.63 | 1.53 | 1.63 | 1.63 | 8.64% | 2,300 |