SynAct Pharma AB (STO:SYNACT)
21.00
-1.10 (-4.98%)
Aug 1, 2025, 5:29 PM CET
SynAct Pharma AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 22.10 | 22.10 | 20.80 | 21.15 | 21.15 | -4.30% | 99,540 |
Jul 31, 2025 | 22.00 | 22.65 | 21.75 | 22.10 | 22.10 | 0.45% | 91,912 |
Jul 30, 2025 | 21.90 | 22.15 | 21.60 | 22.00 | 22.00 | - | 69,851 |
Jul 29, 2025 | 22.00 | 22.45 | 21.55 | 22.00 | 22.00 | 0.23% | 141,748 |
Jul 28, 2025 | 21.65 | 22.15 | 21.50 | 21.95 | 21.95 | 2.09% | 88,594 |
Jul 25, 2025 | 20.30 | 22.15 | 20.30 | 21.50 | 21.50 | 5.91% | 268,516 |
Jul 24, 2025 | 20.10 | 20.45 | 19.90 | 20.30 | 20.30 | 1.70% | 127,450 |
Jul 23, 2025 | 20.00 | 20.70 | 19.58 | 19.96 | 19.96 | - | 167,076 |
Jul 22, 2025 | 20.60 | 20.75 | 19.86 | 19.96 | 19.96 | -4.27% | 116,412 |
Jul 21, 2025 | 21.80 | 21.90 | 20.65 | 20.85 | 20.85 | -4.36% | 124,713 |
Jul 18, 2025 | 21.35 | 22.00 | 21.30 | 21.80 | 21.80 | 2.59% | 130,245 |
Jul 17, 2025 | 21.45 | 21.65 | 21.05 | 21.25 | 21.25 | -0.47% | 60,866 |
Jul 16, 2025 | 21.05 | 21.60 | 20.15 | 21.35 | 21.35 | 0.95% | 120,944 |
Jul 15, 2025 | 21.95 | 23.00 | 20.85 | 21.15 | 21.15 | -3.20% | 376,811 |
Jul 14, 2025 | 21.45 | 22.00 | 20.80 | 21.85 | 21.85 | 0.23% | 144,090 |
Jul 11, 2025 | 21.05 | 21.80 | 20.65 | 21.80 | 21.80 | 2.11% | 111,397 |
Jul 10, 2025 | 21.65 | 21.65 | 20.80 | 21.35 | 21.35 | -1.16% | 70,418 |
Jul 9, 2025 | 20.10 | 22.30 | 19.60 | 21.60 | 21.60 | 7.46% | 318,044 |
Jul 8, 2025 | 20.00 | 20.65 | 19.90 | 20.10 | 20.10 | 0.50% | 92,242 |
Jul 7, 2025 | 21.50 | 21.50 | 19.72 | 20.00 | 20.00 | -5.66% | 180,082 |
Jul 4, 2025 | 21.25 | 22.30 | 19.96 | 21.20 | 21.20 | - | 377,983 |
Jul 3, 2025 | 18.94 | 21.50 | 18.74 | 21.20 | 21.20 | 11.93% | 228,924 |
Jul 2, 2025 | 18.70 | 18.98 | 18.08 | 18.94 | 18.94 | 2.05% | 110,231 |
Jul 1, 2025 | 19.02 | 19.40 | 18.46 | 18.56 | 18.56 | -3.13% | 83,314 |
Jun 30, 2025 | 18.86 | 19.34 | 18.40 | 19.16 | 19.16 | 2.46% | 199,173 |
Jun 27, 2025 | 18.68 | 19.16 | 18.24 | 18.70 | 18.70 | 0.97% | 169,468 |
Jun 26, 2025 | 18.12 | 18.70 | 18.02 | 18.52 | 18.52 | 4.75% | 298,410 |
Jun 25, 2025 | 16.58 | 17.70 | 16.56 | 17.68 | 17.68 | 7.54% | 247,527 |
Jun 24, 2025 | 16.22 | 16.70 | 16.14 | 16.44 | 16.44 | 1.23% | 119,390 |
Jun 23, 2025 | 15.70 | 16.58 | 15.50 | 16.24 | 16.24 | 1.75% | 153,703 |
Jun 19, 2025 | 16.24 | 16.40 | 15.62 | 15.96 | 15.96 | -0.25% | 108,666 |
Jun 18, 2025 | 16.44 | 16.48 | 15.60 | 16.00 | 16.00 | -1.48% | 144,813 |
Jun 17, 2025 | 16.54 | 16.80 | 16.10 | 16.24 | 16.24 | -2.17% | 134,840 |
Jun 16, 2025 | 16.68 | 16.70 | 16.00 | 16.60 | 16.60 | -1.31% | 208,055 |
Jun 13, 2025 | 16.70 | 17.22 | 16.40 | 16.82 | 16.82 | -0.94% | 111,124 |
Jun 12, 2025 | 17.00 | 17.24 | 16.56 | 16.98 | 16.98 | -0.12% | 138,795 |
Jun 11, 2025 | 16.92 | 17.28 | 16.64 | 17.00 | 17.00 | 0.95% | 133,190 |
Jun 10, 2025 | 17.50 | 17.50 | 16.74 | 16.84 | 16.84 | -3.66% | 168,289 |
Jun 9, 2025 | 18.72 | 18.72 | 17.40 | 17.48 | 17.48 | -6.62% | 143,913 |
Jun 5, 2025 | 18.70 | 19.18 | 18.50 | 18.72 | 18.72 | 0.11% | 176,861 |
Jun 4, 2025 | 18.20 | 19.12 | 17.50 | 18.70 | 18.70 | 17.46% | 662,186 |
Jun 3, 2025 | 15.30 | 16.00 | 15.08 | 15.92 | 15.92 | 3.24% | 126,940 |
Jun 2, 2025 | 14.02 | 15.70 | 13.74 | 15.42 | 15.42 | 10.30% | 570,883 |
May 30, 2025 | 15.16 | 15.32 | 13.40 | 13.98 | 13.98 | -7.78% | 483,562 |
May 28, 2025 | 15.28 | 15.78 | 14.80 | 15.16 | 15.16 | -1.81% | 217,914 |
May 27, 2025 | 18.22 | 18.36 | 15.00 | 15.44 | 15.44 | -18.65% | 1,404,230 |
May 26, 2025 | 18.60 | 19.18 | 18.58 | 18.98 | 18.98 | 4.75% | 432,153 |
May 23, 2025 | 17.98 | 18.52 | 17.84 | 18.12 | 18.12 | 0.44% | 147,143 |
May 22, 2025 | 17.98 | 18.30 | 17.82 | 18.04 | 18.04 | 0.67% | 148,531 |
May 21, 2025 | 18.48 | 18.80 | 17.88 | 17.92 | 17.92 | -2.61% | 432,594 |