SYZYGY AG (FRA:SYZ)
Germany · Delayed Price · Currency is EUR 1.370
+0.035 (2.62%)
At close: Mar 27, 2026
FRA:SYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Mar 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.98% | - |
| Mar 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.02% | - |
| Mar 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 4.20% | - |
| Mar 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.24% | - |
| Mar 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Mar 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.08% | - |
| Mar 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.38% | - |
| Mar 16, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | - | 520 |
| Mar 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.56% | - |
| Mar 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Mar 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.02% | - |
| Mar 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Mar 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.61% | - |
| Mar 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.36% | - |
| Mar 4, 2026 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | 7.94% | 2,000 |
| Mar 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Mar 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Feb 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.48% | - |
| Feb 26, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 4.32% | 1,430 |
| Feb 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Feb 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.06% | - |
| Feb 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.17% | - |
| Feb 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -10.65% | - |
| Feb 19, 2026 | 1.44 | 1.55 | 1.44 | 1.55 | 1.55 | 8.01% | 180 |
| Feb 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.71% | - |
| Feb 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | - |
| Feb 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Feb 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Feb 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Feb 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Feb 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Feb 9, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | - |
| Feb 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -6.77% | - |
| Feb 5, 2026 | 1.44 | 1.55 | 1.44 | 1.55 | 1.55 | 1.97% | 2,000 |
| Feb 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.88% | - |
| Feb 3, 2026 | 1.50 | 1.62 | 1.50 | 1.62 | 1.62 | -0.92% | 720 |
| Feb 2, 2026 | 1.52 | 1.63 | 1.52 | 1.63 | 1.63 | 9.03% | 120 |
| Jan 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 28, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.75% | 245 |
| Jan 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.34% | - |
| Jan 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.05% | - |
| Jan 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | - |
| Jan 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.35% | - |
| Jan 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Jan 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.17% | - |