SYZYGY AG (FRA:SYZ)
Germany · Delayed Price · Currency is EUR 1.385
-0.025 (-1.77%)
Last updated: Nov 7, 2025, 5:36 PM CET
SYZYGY AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.41% | - |
| Nov 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -13.24% | - |
| Nov 6, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.50% | 1,000 |
| Nov 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Nov 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -9.21% | - |
| Nov 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.56% | - |
| Oct 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | - |
| Oct 30, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | -5.03% | - |
| Oct 29, 2025 | 1.58 | 1.69 | 1.58 | 1.69 | 1.69 | -0.59% | 1,000 |
| Oct 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 27, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -3.13% | - |
| Oct 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.28% | - |
| Oct 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Oct 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.07% | - |
| Oct 21, 2025 | 1.78 | 1.90 | 1.78 | 1.90 | 1.90 | 2.43% | 200 |
| Oct 20, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.37% | - |
| Oct 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.24% | - |
| Oct 16, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Oct 15, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Oct 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 13, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.27% | - |
| Oct 10, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.93% | - |
| Oct 9, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.18% | - |
| Oct 8, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.42% | - |
| Oct 7, 2025 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | - | 200 |
| Oct 6, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 1.06% | 40 |
| Oct 3, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Oct 2, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.27% | 1,000 |
| Oct 1, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Sep 30, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Sep 29, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.72% | - |
| Sep 26, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Sep 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Sep 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.57% | - |
| Sep 23, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Sep 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Sep 19, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Sep 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Sep 17, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Sep 16, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.78% | - |
| Sep 15, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -4.00% | - |
| Sep 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Sep 11, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.25% | - |
| Sep 10, 2025 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 2.06% | - |
| Sep 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Sep 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.26% | - |
| Sep 5, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Sep 4, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.76% | - |
| Sep 3, 2025 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 2.31% | 60 |
| Sep 2, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |