Syensqo SA/NV (EBR:SYENS)
Belgium
· Delayed Price · Currency is EUR 48.32
-1.40 (-2.82%)
Mar 9, 2026, 5:35 PM CET
Syensqo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.93 | 49.89 | 47.68 | 48.32 | 48.32 | -2.82% | 361,285 |
| Mar 6, 2026 | 54.14 | 54.98 | 49.72 | 49.72 | 49.72 | -7.96% | 398,444 |
| Mar 5, 2026 | 52.94 | 54.88 | 52.06 | 54.02 | 54.02 | 2.04% | 356,081 |
| Mar 4, 2026 | 50.12 | 52.94 | 49.77 | 52.94 | 52.94 | 3.97% | 469,633 |
| Mar 3, 2026 | 48.15 | 51.24 | 48.15 | 50.92 | 50.92 | 3.92% | 447,542 |
| Mar 2, 2026 | 45.66 | 49.00 | 44.62 | 49.00 | 49.00 | 1.30% | 846,549 |
| Feb 27, 2026 | 54.28 | 55.60 | 48.37 | 48.37 | 48.37 | -11.28% | 1,056,735 |
| Feb 26, 2026 | 63.00 | 63.80 | 54.52 | 54.52 | 54.52 | -30.64% | 1,352,640 |
| Feb 25, 2026 | 78.10 | 78.90 | 77.04 | 78.60 | 78.60 | 0.36% | 146,555 |
| Feb 24, 2026 | 78.34 | 79.80 | 77.94 | 78.32 | 78.32 | 0.88% | 133,212 |
| Feb 23, 2026 | 78.94 | 78.94 | 76.98 | 77.64 | 77.64 | -0.38% | 111,424 |
| Feb 20, 2026 | 78.52 | 78.74 | 77.00 | 77.94 | 77.94 | -0.49% | 100,727 |
| Feb 19, 2026 | 78.74 | 78.80 | 77.58 | 78.32 | 78.32 | -1.26% | 70,540 |
| Feb 18, 2026 | 79.18 | 79.32 | 77.44 | 79.32 | 79.32 | 0.63% | 182,158 |
| Feb 17, 2026 | 78.26 | 79.16 | 77.80 | 78.82 | 78.82 | 0.54% | 102,765 |
| Feb 16, 2026 | 79.80 | 79.82 | 78.14 | 78.40 | 78.40 | -2.00% | 88,068 |
| Feb 13, 2026 | 80.10 | 80.40 | 78.74 | 80.00 | 80.00 | -1.01% | 145,542 |
| Feb 12, 2026 | 82.00 | 82.12 | 79.88 | 80.82 | 80.82 | -0.93% | 253,478 |
| Feb 11, 2026 | 81.06 | 81.58 | 80.00 | 81.58 | 81.58 | 0.52% | 220,883 |
| Feb 10, 2026 | 78.30 | 81.16 | 78.10 | 81.16 | 81.16 | 4.10% | 267,743 |
| Feb 9, 2026 | 76.94 | 78.02 | 76.42 | 77.96 | 77.96 | 1.80% | 105,209 |
| Feb 6, 2026 | 77.46 | 77.52 | 75.88 | 76.58 | 76.58 | -1.92% | 92,969 |
| Feb 5, 2026 | 77.58 | 78.10 | 76.12 | 78.08 | 78.08 | 0.39% | 146,525 |
| Feb 4, 2026 | 74.20 | 79.90 | 74.04 | 77.78 | 77.78 | 5.16% | 351,057 |
| Feb 3, 2026 | 73.36 | 73.96 | 71.88 | 73.96 | 73.96 | 1.32% | 126,940 |
| Feb 2, 2026 | 70.90 | 73.00 | 69.98 | 73.00 | 73.00 | 2.79% | 102,961 |
| Jan 30, 2026 | 70.50 | 71.46 | 70.02 | 71.02 | 71.02 | 0.51% | 83,635 |
| Jan 29, 2026 | 72.76 | 73.34 | 70.32 | 70.66 | 70.66 | -2.21% | 155,872 |
| Jan 28, 2026 | 71.18 | 72.50 | 70.72 | 72.26 | 72.26 | 1.37% | 87,063 |
| Jan 27, 2026 | 72.50 | 72.94 | 71.28 | 71.28 | 71.28 | -1.93% | 134,061 |
| Jan 26, 2026 | 72.50 | 73.10 | 71.76 | 72.68 | 72.68 | 0.14% | 85,025 |
| Jan 23, 2026 | 73.00 | 73.06 | 72.14 | 72.58 | 72.58 | -1.01% | 104,529 |
| Jan 22, 2026 | 73.34 | 74.60 | 73.16 | 73.32 | 73.32 | 0.47% | 131,659 |
| Jan 21, 2026 | 69.72 | 73.06 | 69.66 | 72.98 | 72.98 | 5.16% | 115,556 |
| Jan 20, 2026 | 70.22 | 70.38 | 69.16 | 69.40 | 69.40 | -2.20% | 119,212 |
| Jan 19, 2026 | 71.36 | 72.24 | 70.64 | 70.96 | 70.96 | -1.58% | 77,505 |
| Jan 16, 2026 | 74.02 | 74.02 | 71.60 | 72.10 | 72.10 | -2.88% | 91,647 |
| Jan 15, 2026 | 72.12 | 75.30 | 71.68 | 74.24 | 74.24 | 3.03% | 127,114 |
| Jan 14, 2026 | 71.50 | 72.22 | 70.86 | 72.06 | 72.06 | 1.49% | 150,459 |
| Jan 13, 2026 | 70.58 | 71.10 | 70.00 | 71.00 | 71.00 | 0.94% | 96,604 |
| Jan 12, 2026 | 71.44 | 71.44 | 70.32 | 70.34 | 70.34 | -0.93% | 77,286 |
| Jan 9, 2026 | 71.28 | 71.82 | 70.70 | 71.00 | 71.00 | -0.20% | 76,777 |
| Jan 8, 2026 | 72.10 | 72.20 | 69.78 | 71.14 | 71.14 | -1.60% | 90,804 |
| Jan 7, 2026 | 73.20 | 74.36 | 70.78 | 72.30 | 72.30 | -0.80% | 127,436 |
| Jan 6, 2026 | 69.98 | 72.88 | 69.96 | 72.88 | 72.88 | 4.56% | 129,614 |
| Jan 5, 2026 | 70.92 | 73.22 | 68.96 | 69.70 | 69.70 | -0.31% | 154,532 |
| Jan 2, 2026 | 68.42 | 70.34 | 68.42 | 69.92 | 69.92 | 1.98% | 51,530 |
| Dec 31, 2025 | 68.70 | 68.86 | 68.16 | 68.56 | 68.56 | -0.87% | 23,067 |
| Dec 30, 2025 | 68.42 | 69.26 | 68.14 | 69.16 | 69.16 | 1.23% | 84,243 |
| Dec 29, 2025 | 67.62 | 68.98 | 67.62 | 68.32 | 68.32 | 0.65% | 65,260 |
| Dec 24, 2025 | 67.20 | 68.20 | 67.20 | 67.88 | 67.88 | 0.56% | 19,751 |
| Dec 23, 2025 | 67.84 | 68.16 | 67.24 | 67.50 | 67.50 | -0.74% | 61,452 |
| Dec 22, 2025 | 68.20 | 68.62 | 67.60 | 68.00 | 68.00 | -0.15% | 65,061 |
| Dec 19, 2025 | 67.88 | 68.78 | 67.88 | 68.10 | 68.10 | 0.15% | 209,319 |
| Dec 18, 2025 | 67.00 | 68.00 | 66.40 | 68.00 | 68.00 | 1.37% | 184,653 |
| Dec 17, 2025 | 68.62 | 68.62 | 66.42 | 67.08 | 67.08 | -2.41% | 162,239 |
| Dec 16, 2025 | 69.62 | 71.04 | 68.56 | 68.74 | 68.74 | -2.22% | 195,687 |
| Dec 15, 2025 | 71.58 | 72.42 | 69.82 | 70.30 | 70.30 | -2.03% | 111,728 |
| Dec 12, 2025 | 70.12 | 72.36 | 69.94 | 71.76 | 71.76 | 2.34% | 117,767 |
| Dec 11, 2025 | 68.10 | 70.20 | 67.56 | 70.12 | 70.12 | 2.16% | 86,693 |
| Dec 10, 2025 | 68.14 | 68.78 | 67.62 | 68.64 | 68.64 | 0.59% | 79,788 |
| Dec 9, 2025 | 68.90 | 69.10 | 67.68 | 68.24 | 68.24 | -1.13% | 124,896 |
| Dec 8, 2025 | 69.32 | 69.92 | 68.30 | 69.02 | 69.02 | -0.58% | 94,791 |
| Dec 5, 2025 | 68.36 | 69.74 | 68.20 | 69.42 | 69.42 | 1.94% | 87,679 |
| Dec 4, 2025 | 68.40 | 68.50 | 67.74 | 68.10 | 68.10 | -0.47% | 67,231 |
| Dec 3, 2025 | 68.70 | 69.44 | 68.06 | 68.42 | 68.42 | -0.29% | 98,558 |
| Dec 2, 2025 | 70.10 | 70.92 | 68.54 | 68.62 | 68.62 | -1.61% | 87,434 |
| Dec 1, 2025 | 69.88 | 70.28 | 69.50 | 69.74 | 69.74 | -0.74% | 74,813 |
| Nov 28, 2025 | 69.54 | 70.38 | 69.54 | 70.26 | 70.26 | 0.57% | 56,246 |
| Nov 27, 2025 | 69.90 | 70.50 | 69.08 | 69.86 | 69.86 | -0.06% | 64,009 |
| Nov 26, 2025 | 70.40 | 70.48 | 69.62 | 69.90 | 69.90 | -0.46% | 45,539 |
| Nov 25, 2025 | 69.54 | 70.40 | 68.88 | 70.22 | 70.22 | 1.44% | 49,233 |
| Nov 24, 2025 | 68.70 | 70.44 | 68.70 | 69.22 | 69.22 | 0.99% | 184,985 |
| Nov 21, 2025 | 66.76 | 68.54 | 66.50 | 68.54 | 68.54 | 1.69% | 103,434 |
| Nov 20, 2025 | 68.86 | 69.88 | 67.40 | 67.40 | 67.40 | -1.29% | 95,981 |
| Nov 19, 2025 | 67.36 | 69.56 | 67.12 | 68.28 | 68.28 | 1.10% | 122,139 |
| Nov 18, 2025 | 69.10 | 69.46 | 67.46 | 67.54 | 67.54 | -3.98% | 76,932 |
| Nov 17, 2025 | 71.70 | 71.72 | 70.34 | 70.34 | 70.34 | -2.17% | 57,185 |
| Nov 14, 2025 | 71.88 | 72.10 | 70.46 | 71.90 | 71.90 | -0.39% | 78,477 |
| Nov 13, 2025 | 72.06 | 73.10 | 71.42 | 72.18 | 72.18 | -0.99% | 71,640 |
| Nov 12, 2025 | 72.22 | 72.90 | 71.54 | 72.90 | 72.90 | 0.91% | 94,529 |
| Nov 11, 2025 | 70.92 | 72.38 | 70.18 | 72.24 | 72.24 | 2.01% | 99,680 |
| Nov 10, 2025 | 70.04 | 71.42 | 70.04 | 70.82 | 70.82 | 1.75% | 106,594 |
| Nov 7, 2025 | 70.84 | 72.26 | 69.16 | 69.60 | 69.60 | -1.08% | 119,798 |
| Nov 6, 2025 | 67.20 | 72.08 | 66.34 | 70.36 | 70.36 | 3.38% | 204,691 |
| Nov 5, 2025 | 69.06 | 70.12 | 68.06 | 68.06 | 68.06 | -2.16% | 191,056 |
| Nov 4, 2025 | 71.10 | 71.26 | 68.92 | 69.56 | 69.56 | -3.25% | 87,355 |
| Nov 3, 2025 | 70.84 | 72.48 | 70.36 | 71.90 | 71.90 | 0.36% | 127,007 |
| Oct 31, 2025 | 68.78 | 72.12 | 68.78 | 71.64 | 71.64 | 3.80% | 181,238 |
| Oct 30, 2025 | 69.44 | 69.74 | 68.22 | 69.02 | 69.02 | -1.34% | 123,267 |
| Oct 29, 2025 | 70.68 | 71.00 | 69.88 | 69.96 | 69.96 | -1.19% | 114,423 |
| Oct 28, 2025 | 71.42 | 71.42 | 70.08 | 70.80 | 70.80 | -1.20% | 86,479 |
| Oct 27, 2025 | 72.38 | 72.50 | 71.28 | 71.66 | 71.66 | -1.13% | 60,509 |
| Oct 24, 2025 | 72.00 | 72.48 | 71.40 | 72.48 | 72.48 | 1.26% | 93,419 |
| Oct 23, 2025 | 69.00 | 72.30 | 68.96 | 71.58 | 71.58 | 2.99% | 115,061 |
| Oct 22, 2025 | 70.36 | 70.36 | 69.36 | 69.50 | 69.50 | -1.08% | 139,178 |
| Oct 21, 2025 | 69.58 | 70.38 | 68.96 | 70.26 | 70.26 | 1.01% | 142,846 |
| Oct 20, 2025 | 68.50 | 69.56 | 68.30 | 69.56 | 69.56 | 1.90% | 111,092 |
| Oct 17, 2025 | 66.40 | 68.76 | 66.20 | 68.26 | 68.26 | 1.61% | 106,439 |
| Oct 16, 2025 | 66.60 | 67.42 | 66.32 | 67.18 | 67.18 | 0.84% | 104,243 |