Syensqo SA/NV (VIE:SYEN)
Austria · Delayed Price · Currency is EUR 80.85
-0.65 (-0.80%)
Last updated: Sep 10, 2026, 1:00 PM CET
VIE:SYEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 81.50 | 81.50 | 80.85 | 80.85 | - | -0.80% | - |
| Sep 9, 2026 | 81.05 | 82.20 | 81.05 | 81.50 | 81.50 | 0.18% | - |
| Sep 8, 2026 | 80.25 | 81.65 | 80.25 | 81.35 | 81.35 | 0.81% | 124 |
| Sep 7, 2026 | 81.10 | 81.10 | 80.30 | 80.70 | 80.70 | -1.16% | - |
| Sep 4, 2026 | 81.30 | 81.65 | 81.05 | 81.65 | 81.65 | 0.37% | - |
| Sep 3, 2026 | 81.50 | 81.50 | 80.70 | 81.35 | 81.35 | -0.67% | - |
| Sep 2, 2026 | 81.80 | 81.95 | 80.90 | 81.90 | 81.90 | 2.95% | 1,024 |
| Sep 1, 2026 | 81.85 | 81.85 | 79.55 | 79.55 | 79.55 | -2.63% | - |
| Aug 31, 2026 | 81.85 | 82.10 | 81.45 | 81.70 | 81.70 | 0.25% | 244 |
| Aug 28, 2026 | 80.65 | 81.50 | 80.65 | 81.50 | 81.50 | 2.71% | - |
| Aug 27, 2026 | 79.85 | 79.85 | 79.35 | 79.35 | 79.35 | -0.87% | - |
| Aug 26, 2026 | 79.35 | 80.35 | 79.35 | 80.05 | 80.05 | 0.76% | - |
| Aug 25, 2026 | 80.95 | 80.95 | 79.45 | 79.45 | 79.45 | -2.09% | - |
| Aug 24, 2026 | 79.70 | 81.15 | 79.55 | 81.15 | 81.15 | 1.88% | - |
| Aug 21, 2026 | 80.25 | 80.25 | 79.60 | 79.65 | 79.65 | 1.08% | - |
| Aug 20, 2026 | 79.45 | 79.75 | 78.80 | 78.80 | 78.80 | -2.35% | - |
| Aug 19, 2026 | 80.75 | 80.75 | 80.25 | 80.70 | 80.70 | -0.98% | - |
| Aug 18, 2026 | 81.40 | 82.05 | 81.40 | 81.50 | 81.50 | -0.91% | - |
| Aug 17, 2026 | 81.90 | 82.65 | 81.90 | 82.25 | 82.25 | -0.78% | - |
| Aug 14, 2026 | 81.75 | 82.90 | 81.75 | 82.90 | 82.90 | 3.69% | - |
| Aug 13, 2026 | 80.25 | 80.25 | 79.50 | 79.95 | 79.95 | -2.02% | - |
| Aug 12, 2026 | 81.00 | 81.75 | 81.00 | 81.60 | 81.60 | 0.06% | - |
| Aug 11, 2026 | 81.40 | 81.70 | 81.25 | 81.55 | 81.55 | 0.99% | - |
| Aug 10, 2026 | 80.75 | 80.75 | 80.25 | 80.75 | 80.75 | 0.12% | - |
| Aug 7, 2026 | 80.20 | 80.75 | 80.05 | 80.65 | 80.65 | 1.00% | - |
| Aug 6, 2026 | 80.05 | 80.30 | 79.75 | 79.85 | 79.85 | 0.50% | - |
| Aug 5, 2026 | 78.50 | 79.45 | 78.50 | 79.45 | 79.45 | 1.79% | - |
| Aug 4, 2026 | 78.55 | 78.55 | 77.60 | 78.05 | 78.05 | 0.06% | - |
| Aug 3, 2026 | 76.55 | 78.00 | 76.55 | 78.00 | 78.00 | 1.89% | - |
| Jul 31, 2026 | 76.05 | 77.15 | 76.05 | 76.55 | 76.55 | -0.33% | - |
| Jul 30, 2026 | 77.85 | 77.85 | 76.80 | 76.80 | 76.80 | 6.89% | - |
| Jul 29, 2026 | 72.65 | 72.65 | 71.65 | 71.85 | 71.85 | 1.34% | - |
| Jul 28, 2026 | 71.25 | 71.25 | 70.75 | 70.90 | 70.90 | -0.49% | - |
| Jul 27, 2026 | 72.00 | 72.00 | 71.00 | 71.25 | 71.25 | 0.14% | - |
| Jul 24, 2026 | 69.70 | 71.15 | 69.70 | 71.15 | 71.15 | 2.01% | - |
| Jul 23, 2026 | 69.40 | 70.65 | 69.40 | 69.75 | 69.75 | -0.71% | - |
| Jul 22, 2026 | 69.45 | 70.65 | 69.45 | 70.25 | 70.25 | 1.89% | - |
| Jul 21, 2026 | 69.60 | 69.60 | 68.65 | 68.95 | 68.95 | -0.86% | 465 |
| Jul 20, 2026 | 67.75 | 69.90 | 67.75 | 69.55 | 69.55 | 1.61% | 15 |
| Jul 17, 2026 | 68.25 | 68.45 | 67.85 | 68.45 | 68.45 | 0.22% | - |
| Jul 16, 2026 | 68.50 | 68.50 | 67.75 | 68.30 | 68.30 | -0.22% | - |
| Jul 15, 2026 | 67.55 | 68.85 | 67.55 | 68.45 | 68.45 | 0.15% | 155 |
| Jul 14, 2026 | 68.25 | 68.35 | 67.10 | 68.35 | 68.35 | 1.86% | 132 |
| Jul 13, 2026 | 66.05 | 67.10 | 66.05 | 67.10 | 67.10 | 1.59% | - |
| Jul 10, 2026 | 65.90 | 66.05 | 65.20 | 66.05 | 66.05 | 0.38% | - |
| Jul 9, 2026 | 65.20 | 65.80 | 65.20 | 65.80 | 65.80 | 0.84% | - |
| Jul 8, 2026 | 66.30 | 66.35 | 65.25 | 65.25 | 65.25 | -2.39% | - |
| Jul 7, 2026 | 66.15 | 67.75 | 66.15 | 66.85 | 66.85 | 1.29% | 791 |
| Jul 6, 2026 | 66.30 | 66.30 | 65.90 | 66.00 | 66.00 | -1.05% | - |
| Jul 3, 2026 | 65.70 | 66.70 | 65.70 | 66.70 | 66.70 | 1.60% | - |