Syensqo SA/NV (VIE:SYEN)
Austria · Delayed Price · Currency is EUR 67.80
-0.55 (-0.80%)
Last updated: Jul 15, 2026, 1:00 PM CET
VIE:SYEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 67.55 | 67.70 | 67.55 | 67.70 | - | -0.95% | - |
| 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% | - |
| Jul 2, 2026 | 64.20 | 65.65 | 64.20 | 65.65 | 65.65 | 2.10% | - |
| Jul 1, 2026 | 64.80 | 64.80 | 62.55 | 64.30 | 64.30 | -1.53% | - |
| Jun 30, 2026 | 65.55 | 65.55 | 65.10 | 65.30 | 65.30 | 0.93% | - |
| Jun 29, 2026 | 65.30 | 65.65 | 64.60 | 64.70 | 64.70 | -3.29% | 1,086 |
| Jun 26, 2026 | 66.50 | 67.05 | 66.50 | 66.90 | 66.90 | 0.38% | 206 |
| Jun 25, 2026 | 65.15 | 66.65 | 65.15 | 66.65 | 66.65 | 2.70% | 206 |
| Jun 24, 2026 | 65.55 | 65.70 | 64.90 | 64.90 | 64.90 | -0.46% | - |
| Jun 23, 2026 | 65.60 | 65.60 | 64.25 | 65.20 | 65.20 | -2.54% | - |
| Jun 22, 2026 | 67.40 | 67.40 | 66.75 | 66.90 | 66.90 | -0.96% | - |
| Jun 19, 2026 | 67.20 | 68.20 | 67.20 | 67.55 | 67.55 | -0.44% | - |
| Jun 18, 2026 | 68.55 | 68.55 | 67.55 | 67.85 | 67.85 | -2.09% | - |
| Jun 17, 2026 | 67.30 | 69.30 | 67.30 | 69.30 | 69.30 | 1.99% | - |
| Jun 16, 2026 | 67.40 | 67.95 | 67.15 | 67.95 | 67.95 | 0.59% | - |
| Jun 15, 2026 | 68.05 | 68.05 | 67.55 | 67.55 | 67.55 | 1.27% | - |
| Jun 12, 2026 | 65.70 | 66.95 | 65.70 | 66.70 | 66.70 | 2.38% | - |
| Jun 11, 2026 | 64.75 | 65.55 | 64.75 | 65.15 | 65.15 | 1.16% | - |
| Jun 10, 2026 | 63.90 | 64.40 | 63.20 | 64.40 | 64.40 | 0.70% | - |
| Jun 9, 2026 | 63.30 | 63.95 | 63.30 | 63.95 | 63.95 | 0.63% | - |
| Jun 8, 2026 | 64.25 | 64.90 | 63.45 | 63.55 | 63.55 | -4.87% | 1,905 |
| Jun 5, 2026 | 66.75 | 67.00 | 66.75 | 66.80 | 66.80 | - | - |
| Jun 4, 2026 | 68.45 | 68.45 | 66.80 | 66.80 | 66.80 | -1.98% | - |
| Jun 3, 2026 | 68.55 | 68.60 | 68.10 | 68.15 | 68.15 | -1.73% | - |
| Jun 2, 2026 | 68.15 | 69.35 | 68.15 | 69.35 | 69.35 | 2.82% | - |
| Jun 1, 2026 | 66.80 | 68.15 | 66.80 | 67.45 | 67.45 | -0.88% | - |
| May 29, 2026 | 67.50 | 68.45 | 67.50 | 68.05 | 68.05 | 1.80% | - |
| May 28, 2026 | 67.45 | 67.45 | 66.30 | 66.85 | 66.85 | -1.55% | - |
| May 27, 2026 | 67.80 | 68.80 | 67.80 | 67.90 | 67.90 | 1.27% | - |
| May 26, 2026 | 67.35 | 67.35 | 66.45 | 67.05 | 67.05 | -0.15% | - |
| May 25, 2026 | 66.60 | 67.15 | 66.60 | 67.15 | 67.15 | 1.82% | - |
| May 22, 2026 | 65.20 | 66.75 | 65.20 | 65.95 | 65.95 | 1.77% | - |
| May 21, 2026 | 62.60 | 64.80 | 62.60 | 64.80 | 64.80 | 6.58% | 206 |
| May 20, 2026 | 61.25 | 61.25 | 60.75 | 60.80 | 60.80 | -0.57% | - |
| May 19, 2026 | 61.45 | 61.45 | 61.15 | 61.15 | 61.15 | -0.65% | - |
| May 18, 2026 | 62.25 | 62.25 | 60.25 | 61.55 | 61.55 | -0.81% | - |
| May 15, 2026 | 62.25 | 62.25 | 62.05 | 62.05 | 62.05 | 7.63% | - |
| May 14, 2026 | 58.50 | 58.50 | 57.65 | 57.65 | 57.65 | 0.09% | - |
| May 13, 2026 | 57.50 | 57.60 | 57.50 | 57.60 | 57.60 | 1.32% | - |
| May 12, 2026 | 57.80 | 57.80 | 56.85 | 56.85 | 56.85 | -2.74% | - |
| May 11, 2026 | 57.40 | 58.45 | 57.40 | 58.45 | 58.45 | 2.36% | - |
| May 8, 2026 | 57.15 | 57.35 | 57.10 | 57.10 | 57.10 | -1.30% | - |
| May 7, 2026 | 58.80 | 58.80 | 56.80 | 57.85 | 57.85 | -2.36% | - |