SYZYGY AG (FRA:SYZ)
Germany · Delayed Price · Currency is EUR 1.385
-0.165 (-10.65%)
Feb 20, 2026, 4:00 PM EST
SYZYGY AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jan 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.47% | - |
| Jan 14, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -2.50% | 60 |
| Jan 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | - |
| Jan 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.87% | - |
| Jan 9, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -4.64% | 625 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.67% | - |
| Jan 7, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 6.01% | 300 |
| Jan 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.05% | - |
| Jan 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.05% | - |
| Jan 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Dec 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -5.11% | - |
| Dec 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 5.39% | 1,000 |
| Dec 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.66% | - |
| Dec 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.27% | - |
| Dec 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.32% | - |
| Dec 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Dec 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.31% | - |
| Dec 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Dec 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.32% | - |
| Dec 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.33% | - |
| Dec 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |