3D Systems Corporation (FRA:SYV)
Germany · Delayed Price · Currency is EUR 1.945
-0.124 (-5.99%)
At close: Aug 29, 2025
3D Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.08 | 2.08 | 1.94 | 1.95 | - | -5.99% | 13,114 |
| Aug 28, 2025 | 2.20 | 2.26 | 2.07 | 2.07 | - | -7.05% | 15,781 |
| Aug 27, 2025 | 1.93 | 2.23 | 1.90 | 2.23 | - | 19.29% | 7,711 |
| Aug 26, 2025 | 1.84 | 1.91 | 1.84 | 1.87 | - | 5.07% | 7,146 |
| Aug 25, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | - | -0.11% | 11 |
| Aug 22, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | - | 4.04% | 9,355 |
| Aug 21, 2025 | 1.69 | 1.71 | 1.68 | 1.71 | - | 2.40% | 2,251 |
| Aug 20, 2025 | 1.67 | 1.67 | 1.64 | 1.67 | - | -2.85% | 5,135 |
| Aug 19, 2025 | 1.79 | 1.79 | 1.68 | 1.72 | - | -1.04% | 3,436 |
| Aug 18, 2025 | 1.74 | 1.74 | 1.71 | 1.74 | - | -2.96% | 2,341 |
| Aug 15, 2025 | 1.84 | 1.84 | 1.79 | 1.79 | - | -1.05% | 2,025 |
| Aug 14, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | - | -1.63% | 1,400 |
| Aug 13, 2025 | 2.02 | 2.03 | 1.84 | 1.84 | - | -5.65% | 14,875 |
| Aug 12, 2025 | 1.83 | 2.04 | 1.83 | 1.95 | - | 31.71% | 84,773 |
| Aug 11, 2025 | 1.51 | 1.54 | 1.48 | 1.48 | - | -4.27% | 10,680 |
| Aug 8, 2025 | 1.52 | 1.55 | 1.50 | 1.55 | - | 2.39% | 2,901 |
| Aug 7, 2025 | 1.47 | 1.51 | 1.46 | 1.51 | - | 2.44% | 2,530 |
| Aug 6, 2025 | 1.51 | 1.51 | 1.43 | 1.47 | - | -1.14% | 1,136 |
| Aug 5, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | - | 2.90% | 4,217 |
| Aug 4, 2025 | 1.40 | 1.47 | 1.40 | 1.45 | - | 4.17% | 1,545 |
| Aug 1, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | - | -6.21% | 7,239 |
| Jul 31, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | -0.20% | 1,261 |
| Jul 30, 2025 | 1.45 | 1.49 | 1.44 | 1.49 | - | 1.64% | 1,261 |
| Jul 29, 2025 | 1.55 | 1.57 | 1.46 | 1.46 | - | -6.05% | 9,856 |
| Jul 28, 2025 | 1.58 | 1.58 | 1.53 | 1.56 | - | -9.54% | 1,161 |
| Jul 25, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | - | - | - |
| Jul 24, 2025 | 1.62 | 1.78 | 1.62 | 1.72 | - | 8.11% | 11,026 |
| Jul 23, 2025 | 1.66 | 1.67 | 1.59 | 1.59 | - | -1.49% | 6,962 |
| Jul 22, 2025 | 1.59 | 1.61 | 1.57 | 1.61 | - | -0.37% | 3,424 |
| Jul 21, 2025 | 1.53 | 1.64 | 1.53 | 1.62 | - | 7.57% | 3,221 |
| Jul 18, 2025 | 1.53 | 1.56 | 1.47 | 1.51 | - | -2.78% | 6,945 |
| Jul 17, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | - | 11.04% | 9,210 |
| Jul 16, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | - | -3.33% | 869 |
| Jul 15, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | - | -1.70% | 443 |
| Jul 14, 2025 | 1.52 | 1.52 | 1.46 | 1.47 | - | -3.67% | 572 |
| Jul 11, 2025 | 1.52 | 1.55 | 1.52 | 1.52 | - | -0.85% | 3,271 |
| Jul 10, 2025 | 1.54 | 1.59 | 1.51 | 1.54 | - | 2.54% | 15,177 |
| Jul 9, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | - | 1.83% | 1 |
| Jul 8, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | - | 5.67% | 70 |
| Jul 7, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | - | -5.56% | 4 |
| Jul 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | - |
| Jul 3, 2025 | 1.39 | 1.48 | 1.39 | 1.48 | - | 4.91% | 1,257 |
| Jul 2, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | - | 9.76% | 4,894 |
| Jul 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | 8,845 |
| Jun 30, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | - | -4.69% | 3,030 |
| Jun 27, 2025 | 1.31 | 1.34 | 1.28 | 1.34 | - | 5.58% | 1,673 |
| Jun 26, 2025 | 1.20 | 1.29 | 1.20 | 1.27 | - | 6.88% | 6,937 |
| Jun 25, 2025 | 1.22 | 1.31 | 1.19 | 1.19 | - | -4.80% | 3,841 |
| Jun 24, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | - | 0.72% | 3,414 |
| Jun 23, 2025 | 1.25 | 1.27 | 1.19 | 1.24 | - | 1.14% | 39,153 |