SYZYGY AG (FRA:SYZ)
Germany · Delayed Price · Currency is EUR 1.370
+0.025 (1.86%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:SYZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.32 | 1.38 | 1.32 | 1.37 | - | 7.45% | - |
| Apr 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Apr 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Apr 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | - |
| Apr 16, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 3.23% | 10 |
| Apr 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.20% | - |
| Apr 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Apr 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.19% | 250 |
| Apr 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.02% | - |
| Apr 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Apr 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.98% | - |
| Apr 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | - |
| Apr 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.62% | - |
| Apr 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Mar 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Mar 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | - |
| 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 | - | - |