Syensqo SA/NV (SHBBF)
OTCMKTS · Delayed Price · Currency is USD
86.50
0.00 (0.00%)
Sep 12, 2025, 4:00 PM EDT
Syensqo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | 102 |
| Sep 11, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.07% | 242 |
| Sep 10, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | -2.67% | 259 |
| Sep 9, 2025 | 89.05 | 89.05 | 87.93 | 87.93 | 87.93 | 0.21% | 736 |
| Sep 8, 2025 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - | 242 |
| Sep 5, 2025 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - | 108 |
| Sep 4, 2025 | 87.67 | 87.74 | 87.67 | 87.74 | 87.74 | -2.07% | 429 |
| Sep 3, 2025 | 89.64 | 89.64 | 89.60 | 89.60 | 89.60 | 1.22% | 415 |
| Sep 2, 2025 | 88.52 | 88.52 | 88.52 | 88.52 | 88.52 | -1.30% | 226 |
| Aug 29, 2025 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | -0.15% | 291 |
| Aug 28, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | 0.21% | 224 |
| Aug 27, 2025 | 89.76 | 89.76 | 89.63 | 89.63 | 89.63 | -0.07% | 884 |
| Aug 26, 2025 | 91.55 | 91.55 | 89.70 | 89.70 | 89.70 | -3.69% | 891 |
| Aug 25, 2025 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - | 102 |
| Aug 22, 2025 | 92.32 | 93.20 | 92.32 | 93.14 | 93.14 | 0.28% | 517 |
| Aug 21, 2025 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | - | 266 |
| Aug 20, 2025 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | - | 118 |
| Aug 19, 2025 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | 0.50% | 296 |
| Aug 18, 2025 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | - | 43 |
| Aug 15, 2025 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | 3.83% | 328 |
| Aug 14, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.20% | 270 |
| Aug 13, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | 0.94% | 305 |
| Aug 12, 2025 | 88.82 | 89.24 | 87.87 | 89.24 | 89.24 | 1.80% | 1,422 |
| Aug 11, 2025 | 88.95 | 88.95 | 87.46 | 87.67 | 87.67 | -5.29% | 790 |
| Aug 8, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | 2.56% | 253 |
| Aug 7, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | 3.55% | 385 |
| Aug 6, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - | 381 |
| Aug 5, 2025 | 85.42 | 87.21 | 85.42 | 87.16 | 87.16 | 3.77% | 634 |
| Aug 4, 2025 | 83.19 | 83.99 | 83.19 | 83.99 | 83.99 | 2.29% | 662 |
| Aug 1, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 1.09% | 259 |
| Jul 31, 2025 | 82.01 | 82.01 | 81.23 | 81.23 | 81.23 | -1.48% | 476 |
| Jul 30, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | - | 169 |
| Jul 29, 2025 | 81.41 | 82.45 | 80.23 | 82.45 | 82.45 | -0.48% | 1,448 |
| Jul 28, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -1.06% | 285 |
| Jul 25, 2025 | 82.95 | 83.74 | 82.95 | 83.74 | 83.74 | -1.13% | 655 |
| Jul 24, 2025 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | -0.35% | 416 |
| Jul 23, 2025 | 85.23 | 85.23 | 84.75 | 84.99 | 84.99 | 4.08% | 1,329 |
| Jul 22, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - | 247 |
| Jul 21, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 1.97% | 285 |
| Jul 18, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -0.11% | 156 |
| Jul 17, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 0.01% | 803 |
| Jul 16, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | - | 79 |
| Jul 15, 2025 | 80.88 | 80.88 | 80.17 | 80.17 | 80.17 | -4.17% | 1,827 |
| Jul 14, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - | 109 |
| Jul 11, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - | 157 |
| Jul 10, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | 2.43% | 319 |
| Jul 9, 2025 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - | 256 |
| Jul 8, 2025 | 80.50 | 81.67 | 80.50 | 81.67 | 81.67 | 3.13% | 1,412 |
| Jul 7, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | -6.21% | 259 |
| Jul 3, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | - | 142 |