Syensqo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	97.96	97.96	97.96	97.96	97.96	6.60%	1,612
Feb 6, 2026	91.90	91.90	91.90	91.90	91.90	-1.84%	218
Feb 5, 2026	93.62	93.62	93.62	93.62	93.62	1.68%	548
Feb 4, 2026	94.01	94.01	92.07	92.07	92.07	6.48%	853
Feb 2, 2026	85.35	86.47	85.35	86.47	86.47	0.65%	773
Jan 30, 2026	85.75	86.03	85.75	85.90	85.90	0.19%	883
Jan 29, 2026	85.74	85.74	85.74	85.74	85.74	-1.67%	538
Jan 28, 2026	87.20	87.20	87.20	87.20	87.20	0.51%	719
Jan 27, 2026	86.76	86.76	86.76	86.76	86.76	-0.32%	455
Jan 26, 2026	86.90	87.73	86.90	87.04	87.04	2.08%	6,043
Jan 23, 2026	85.26	85.26	85.26	85.26	85.26	-2.62%	359
Jan 22, 2026	87.56	87.56	87.56	87.56	87.56	0.01%	480
Jan 21, 2026	87.55	87.55	87.55	87.55	87.55	5.69%	680
Jan 20, 2026	80.90	82.99	80.89	82.84	82.84	-2.11%	1,198
Jan 16, 2026	84.63	84.63	84.63	84.63	84.63	-2.84%	542
Jan 15, 2026	87.10	87.10	87.10	87.10	87.10	1.31%	308
Jan 7, 2026	85.97	85.97	85.97	85.97	85.97	3.41%	341
Jan 5, 2026	83.14	83.14	83.14	83.14	83.14	-0.43%	703
Jan 2, 2026	83.50	83.50	83.50	83.50	83.50	1.52%	240
Dec 31, 2025	79.17	82.25	79.17	82.25	82.25	-1.07%	552
Dec 30, 2025	82.24	83.14	82.24	83.14	83.14	3.74%	576
Dec 29, 2025	81.75	81.75	80.14	80.14	80.14	1.33%	706
Dec 26, 2025	82.39	82.39	79.09	79.09	79.09	-1.59%	560
Dec 23, 2025	80.37	80.37	80.37	80.37	80.37	-2.20%	439
Dec 22, 2025	82.18	82.18	82.18	82.18	82.18	2.61%	514
Dec 17, 2025	78.07	80.09	78.07	80.09	80.09	-6.40%	781
Dec 12, 2025	85.56	85.56	85.56	85.56	85.56	2.23%	399
Dec 11, 2025	83.69	83.69	83.69	83.69	83.69	3.51%	823
Dec 10, 2025	80.85	80.85	80.85	80.85	80.85	0.61%	320
Dec 9, 2025	80.23	80.37	80.23	80.37	80.37	-0.90%	596
Dec 5, 2025	80.41	81.26	80.30	81.09	81.09	2.84%	2,810
Dec 4, 2025	79.94	79.94	78.85	78.85	78.85	-0.94%	2,082
Dec 3, 2025	79.60	79.60	79.60	79.60	79.60	0.46%	254
Dec 2, 2025	79.23	79.23	79.23	79.23	79.23	-2.32%	441
Nov 28, 2025	82.00	82.00	81.11	81.11	81.11	-1.21%	490
Nov 26, 2025	80.93	82.11	80.93	82.11	82.11	-0.61%	716
Nov 25, 2025	80.51	82.61	80.51	82.61	82.61	1.99%	964
Nov 24, 2025	81.00	81.00	81.00	81.00	81.00	1.09%	757
Nov 21, 2025	78.16	80.13	78.10	80.13	80.13	0.90%	983
Nov 18, 2025	79.41	79.41	79.41	79.41	79.41	-2.36%	414
Nov 17, 2025	82.42	82.42	81.33	81.33	81.33	-3.96%	9,285
Nov 14, 2025	83.56	84.68	83.56	84.68	84.68	1.54%	684
Nov 13, 2025	83.40	83.40	83.40	83.40	83.40	0.85%	490
Nov 10, 2025	82.32	82.70	82.32	82.70	82.70	1.77%	803
Nov 7, 2025	81.66	81.66	81.26	81.26	81.26	-1.61%	636
Nov 6, 2025	82.59	82.59	82.59	82.59	82.59	5.62%	303
Nov 5, 2025	78.20	78.20	78.20	78.20	78.20	-5.26%	637
Nov 3, 2025	82.54	82.54	82.54	82.54	82.54	0.28%	552
Oct 31, 2025	82.31	82.31	82.31	82.31	82.31	-0.07%	35,320
Oct 29, 2025	82.65	82.92	82.37	82.37	82.37	-1.73%	619