SYNLAB AG (VIE:SYAB)
Austria · Delayed Price · Currency is EUR 12.90
-0.02 (-0.15%)
Inactive · Last trade price on Jul 1, 2025
SYNLAB AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.15% | - |
| Jun 30, 2025 | 12.88 | 12.92 | 12.88 | 12.92 | 12.92 | - | - |
| Jun 27, 2025 | 12.84 | 12.92 | 12.84 | 12.92 | 12.92 | 0.62% | - |
| Jun 26, 2025 | 12.82 | 12.84 | 12.82 | 12.84 | 12.84 | 0.16% | - |
| Jun 25, 2025 | 12.82 | 12.84 | 12.80 | 12.82 | 12.82 | - | 100 |
| Jun 24, 2025 | 12.80 | 12.82 | 12.80 | 12.82 | 12.82 | 0.63% | - |
| Jun 23, 2025 | 12.76 | 12.76 | 12.74 | 12.74 | 12.74 | - | - |
| Jun 20, 2025 | 12.74 | 12.80 | 12.74 | 12.74 | 12.74 | - | 3 |
| Jun 19, 2025 | 12.68 | 12.74 | 12.68 | 12.74 | 12.74 | - | 180 |
| Jun 18, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.16% | - |
| Jun 17, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - | - |
| Jun 16, 2025 | 12.78 | 12.78 | 12.76 | 12.76 | 12.76 | -0.16% | - |
| Jun 13, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - | - |
| Jun 12, 2025 | 12.66 | 12.78 | 12.66 | 12.78 | 12.78 | 0.16% | 12 |
| Jun 11, 2025 | 12.68 | 12.76 | 12.68 | 12.76 | 12.76 | 0.47% | 338 |
| Jun 10, 2025 | 12.78 | 12.78 | 12.68 | 12.70 | 12.70 | - | 500 |
| Jun 9, 2025 | 12.76 | 12.76 | 12.70 | 12.70 | 12.70 | -0.47% | - |
| Jun 6, 2025 | 12.78 | 12.78 | 12.60 | 12.76 | 12.76 | 0.16% | 872 |
| Jun 5, 2025 | 13.08 | 13.08 | 12.74 | 12.74 | 12.74 | -0.93% | - |
| Jun 4, 2025 | 12.88 | 12.88 | 12.72 | 12.86 | 12.86 | 1.10% | - |
| Jun 3, 2025 | 12.88 | 12.88 | 12.70 | 12.72 | 12.72 | 0.16% | - |
| Jun 2, 2025 | 12.72 | 12.72 | 12.70 | 12.70 | 12.70 | -0.16% | - |
| May 30, 2025 | 12.72 | 12.72 | 12.70 | 12.72 | 12.72 | 0.32% | - |
| May 29, 2025 | 13.08 | 13.08 | 12.68 | 12.68 | 12.68 | -0.16% | - |
| May 28, 2025 | 12.68 | 12.70 | 12.64 | 12.70 | 12.70 | 0.16% | 40 |
| May 27, 2025 | 12.64 | 12.72 | 12.64 | 12.68 | 12.68 | - | 9 |
| May 26, 2025 | 12.70 | 12.70 | 12.68 | 12.68 | 12.68 | -0.16% | - |
| May 23, 2025 | 12.70 | 12.72 | 12.70 | 12.70 | 12.70 | - | - |
| May 22, 2025 | 12.64 | 12.74 | 12.58 | 12.70 | 12.70 | -0.31% | 4,500 |
| May 21, 2025 | 12.70 | 12.74 | 12.70 | 12.74 | 12.74 | 0.16% | 1 |
| May 20, 2025 | 12.70 | 12.90 | 12.70 | 12.72 | 12.72 | -0.31% | - |
| May 19, 2025 | 12.68 | 12.76 | 12.68 | 12.76 | 12.76 | -0.93% | 4 |
| May 16, 2025 | 12.78 | 12.88 | 12.78 | 12.88 | 12.88 | -0.16% | - |
| May 15, 2025 | 13.08 | 13.08 | 12.90 | 12.90 | 12.90 | -0.31% | - |
| May 14, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | - |
| May 13, 2025 | 12.92 | 12.96 | 12.84 | 12.94 | 12.94 | 0.62% | - |
| May 12, 2025 | 13.12 | 13.12 | 12.86 | 12.86 | 12.86 | - | - |
| May 9, 2025 | 12.96 | 12.96 | 12.86 | 12.86 | 12.86 | -0.46% | - |
| May 8, 2025 | 13.12 | 13.12 | 12.88 | 12.92 | 12.92 | 0.78% | 23 |
| May 7, 2025 | 12.88 | 12.88 | 12.70 | 12.82 | 12.82 | -0.47% | 350 |
| May 6, 2025 | 13.12 | 13.12 | 12.86 | 12.88 | 12.88 | 0.31% | - |
| May 5, 2025 | 13.12 | 13.12 | 12.84 | 12.84 | 12.84 | -0.16% | - |
| May 2, 2025 | 13.08 | 13.08 | 12.86 | 12.86 | 12.86 | - | - |
| Apr 30, 2025 | 13.12 | 13.12 | 12.86 | 12.86 | 12.86 | 0.31% | - |
| Apr 29, 2025 | 13.12 | 13.12 | 12.82 | 12.82 | 12.82 | - | - |
| Apr 28, 2025 | 12.88 | 12.88 | 12.82 | 12.82 | 12.82 | -0.31% | - |
| Apr 25, 2025 | 13.12 | 13.12 | 12.82 | 12.86 | 12.86 | 0.31% | - |
| Apr 24, 2025 | 13.12 | 13.12 | 12.82 | 12.82 | 12.82 | - | - |
| Apr 23, 2025 | 13.12 | 13.12 | 12.80 | 12.82 | 12.82 | - | 75 |
| Apr 22, 2025 | 13.10 | 13.10 | 12.80 | 12.82 | 12.82 | -0.31% | - |