SYZYGY AG (FRA:SYZ)
Germany · Delayed Price · Currency is EUR 0.8320
-0.0080 (-0.95%)
At close: Oct 26, 2026
FRA:SYZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.48% | - |
| Oct 23, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.42% | - |
| Oct 22, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.44% | - |
| Oct 21, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -5.86% | - |
| Oct 20, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.72% | - |
| Oct 19, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | - |
| Oct 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | - |
| Oct 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.92% | - |
| Oct 14, 2026 | 0.92 | 0.99 | 0.92 | 0.98 | 0.98 | - | 2,143 |
| Oct 13, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 5.83% | - |
| Oct 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.51% | - |
| Oct 9, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 2.51% | - |
| Oct 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.85% | - |
| Oct 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.41% | - |
| Oct 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -5.31% | - |
| Oct 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 5.61% | - |
| Oct 2, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -5.31% | - |
| Oct 1, 2026 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | - | 666 |
| Sep 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 25, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 1.97% | - |
| Sep 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.33% | - |
| Sep 23, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | - |
| Sep 22, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Sep 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | - |
| Sep 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -8.62% | - |
| Sep 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Sep 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 9, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -4.17% | - |
| Sep 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,400 |
| Sep 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,600 |
| Aug 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Aug 24, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 200 |
| Aug 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |