Syensqo SA/NV (VIE:SYEN)
Austria · Delayed Price · Currency is EUR 78.60
-1.05 (-1.32%)
At close: Oct 8, 2026
VIE:SYEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 78.85 | 78.85 | 78.20 | 78.60 | 78.60 | -1.32% | - |
| Oct 7, 2026 | 79.10 | 79.95 | 79.10 | 79.65 | 79.65 | 0.19% | - |
| Oct 6, 2026 | 78.95 | 79.55 | 78.95 | 79.50 | 79.50 | 0.76% | - |
| Oct 5, 2026 | 78.45 | 78.90 | 78.45 | 78.90 | 78.90 | 0.96% | - |
| Oct 2, 2026 | 77.95 | 78.50 | 77.95 | 78.15 | 78.15 | 0.39% | - |
| Oct 1, 2026 | 77.45 | 78.40 | 77.45 | 77.85 | 77.85 | -1.27% | - |
| Sep 30, 2026 | 79.35 | 79.35 | 78.60 | 78.85 | 78.85 | -0.57% | - |
| Sep 29, 2026 | 79.00 | 79.75 | 79.00 | 79.30 | 79.30 | 0.25% | - |
| Sep 28, 2026 | 78.55 | 79.20 | 78.55 | 79.10 | 79.10 | 0.64% | - |
| Sep 25, 2026 | 78.80 | 78.80 | 78.60 | 78.60 | 78.60 | -1.07% | - |
| Sep 24, 2026 | 79.85 | 80.00 | 79.45 | 79.45 | 79.45 | 0.57% | - |
| Sep 23, 2026 | 79.15 | 79.15 | 78.45 | 79.00 | 79.00 | 0.13% | - |
| Sep 22, 2026 | 78.70 | 79.15 | 78.70 | 78.90 | 78.90 | 0.45% | - |
| Sep 21, 2026 | 77.95 | 78.90 | 77.95 | 78.55 | 78.55 | 1.55% | - |
| Sep 18, 2026 | 78.10 | 78.10 | 77.35 | 77.35 | 77.35 | -0.83% | - |
| Sep 17, 2026 | 77.45 | 78.30 | 77.45 | 78.00 | 78.00 | 0.13% | - |
| Sep 16, 2026 | 79.60 | 79.60 | 77.90 | 77.90 | 77.90 | 0.39% | - |
| Sep 15, 2026 | 79.05 | 79.05 | 77.60 | 77.60 | 77.60 | -2.88% | - |
| Sep 14, 2026 | 80.25 | 80.50 | 79.90 | 79.90 | 79.90 | -0.75% | - |
| Sep 11, 2026 | 80.60 | 80.70 | 80.35 | 80.50 | 80.50 | -0.49% | - |
| Sep 10, 2026 | 81.50 | 81.50 | 80.85 | 80.90 | 80.90 | -0.74% | - |
| 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% | - |