Syensqo SA/NV (SHBBF)
OTCMKTS
· Delayed Price · Currency is USD
79.33
-1.17 (-1.45%)
Jun 11, 2025, 9:30 AM EDT
Syensqo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 80.72 | 80.72 | 78.75 | 79.33 | 79.33 | -1.45% | 5,101 |
| Jun 10, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.01% | 694 |
| Jun 9, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 1.08% | 281 |
| Jun 6, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -1.65% | 361 |
| Jun 5, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 1.91% | 318 |
| Jun 4, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | 1.02% | 305 |
| Jun 3, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -0.24% | 391 |
| Jun 2, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 1.79% | 294 |
| May 30, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - | 100 |
| May 29, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 5.58% | 340 |
| May 28, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - | 5 |
| May 27, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - | 125 |
| May 23, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | -1.79% | 195 |
| May 22, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - | 274 |
| May 21, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 3.02% | 766 |
| May 20, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - | 512 |
| May 19, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - | 525 |
| May 16, 2025 | 72.37 | 72.37 | 71.79 | 71.79 | 70.02 | -5.47% | 427 |
| May 15, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 74.07 | - | 217 |
| May 14, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 74.07 | - | 1,312 |
| May 13, 2025 | 75.94 | 75.94 | 75.94 | 75.94 | 74.07 | 5.94% | 339 |
| May 12, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 69.92 | - | 250 |
| May 9, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 69.92 | - | 215 |
| May 8, 2025 | 71.68 | 71.68 | 71.68 | 71.68 | 69.92 | - | 585 |
| May 7, 2025 | 71.18 | 71.68 | 71.18 | 71.68 | 69.92 | -0.69% | 8,871 |
| May 6, 2025 | 72.19 | 72.19 | 72.19 | 72.19 | 70.41 | - | 55,927 |
| May 5, 2025 | 72.54 | 72.54 | 72.19 | 72.19 | 70.41 | -18.13% | 24,377 |
| May 2, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | 174 |
| May 1, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | - |
| Apr 30, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | 2,830 |
| Apr 29, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | - |
| Apr 28, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | - |
| Apr 25, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | - |
| Apr 24, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | - |
| Apr 23, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | - |
| Apr 22, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | - |
| Apr 21, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | - |
| Apr 17, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | - |
| Apr 16, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | - |
| Apr 15, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | 4,525 |
| Apr 14, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | - |
| Apr 11, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | 66 |
| Apr 10, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | - |
| Apr 9, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | 1,796 |
| Apr 8, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | 696 |
| Apr 7, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | - |
| Apr 4, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | - |
| Apr 3, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | 4,552 |
| Apr 2, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | - |
| Apr 1, 2025 | 88.17 | 88.17 | 88.17 | 88.17 | 86.00 | - | - |