Syensqo SA/NV (EBR:SYENS)
Belgium
· Delayed Price · Currency is EUR 55.25
-0.70 (-1.25%)
Apr 28, 2026, 5:35 PM CET
Syensqo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.00 | 56.65 | 55.15 | 55.25 | 55.25 | -1.25% | 145,078 |
| Apr 27, 2026 | 55.60 | 57.10 | 55.60 | 55.95 | 55.95 | 0.63% | 167,480 |
| Apr 24, 2026 | 55.45 | 56.10 | 54.70 | 55.60 | 55.60 | -0.63% | 142,994 |
| Apr 23, 2026 | 55.05 | 56.18 | 55.05 | 55.95 | 55.95 | 1.08% | 111,026 |
| Apr 22, 2026 | 55.30 | 56.70 | 54.90 | 55.35 | 55.35 | -0.63% | 115,052 |
| Apr 21, 2026 | 56.00 | 56.45 | 55.25 | 55.70 | 55.70 | -0.18% | 151,119 |
| Apr 20, 2026 | 55.45 | 56.40 | 54.80 | 55.80 | 55.80 | -1.41% | 184,708 |
| Apr 17, 2026 | 54.50 | 56.60 | 53.95 | 56.60 | 56.60 | 3.85% | 230,612 |
| Apr 16, 2026 | 52.60 | 54.85 | 52.60 | 54.50 | 54.50 | 4.11% | 241,131 |
| Apr 15, 2026 | 52.45 | 52.70 | 51.65 | 52.35 | 52.35 | -0.76% | 137,415 |
| Apr 14, 2026 | 52.30 | 53.10 | 52.00 | 52.75 | 52.75 | 1.44% | 144,875 |
| Apr 13, 2026 | 51.65 | 52.35 | 51.30 | 52.00 | 52.00 | -0.57% | 126,045 |
| Apr 10, 2026 | 50.65 | 52.65 | 50.55 | 52.30 | 52.30 | 1.95% | 203,077 |
| Apr 9, 2026 | 50.20 | 51.30 | 49.68 | 51.30 | 51.30 | 1.89% | 206,225 |
| Apr 8, 2026 | 49.58 | 50.65 | 49.06 | 50.35 | 50.35 | 5.38% | 285,344 |
| Apr 7, 2026 | 48.26 | 48.86 | 47.38 | 47.78 | 47.78 | 0.50% | 197,886 |
| Apr 2, 2026 | 48.39 | 49.19 | 47.40 | 47.54 | 47.54 | -3.59% | 243,512 |
| Apr 1, 2026 | 49.92 | 50.16 | 49.03 | 49.31 | 49.31 | -0.34% | 300,067 |
| Mar 31, 2026 | 49.00 | 49.80 | 48.58 | 49.48 | 49.48 | 0.84% | 185,499 |
| Mar 30, 2026 | 48.54 | 49.21 | 48.01 | 49.07 | 49.07 | 0.14% | 142,711 |
| Mar 27, 2026 | 48.78 | 49.87 | 48.16 | 49.00 | 49.00 | -0.55% | 280,275 |
| Mar 26, 2026 | 49.00 | 50.18 | 48.71 | 49.27 | 49.27 | -1.16% | 267,633 |
| Mar 25, 2026 | 48.00 | 49.85 | 47.87 | 49.85 | 49.85 | 5.64% | 371,430 |
| Mar 24, 2026 | 45.69 | 47.54 | 45.33 | 47.19 | 47.19 | 3.97% | 205,509 |
| Mar 23, 2026 | 42.36 | 45.75 | 41.76 | 45.39 | 45.39 | 4.30% | 258,310 |
| Mar 20, 2026 | 43.66 | 44.00 | 42.68 | 43.52 | 43.52 | 0.86% | 679,818 |
| Mar 19, 2026 | 44.49 | 44.98 | 43.15 | 43.15 | 43.15 | -5.12% | 302,474 |
| Mar 18, 2026 | 44.92 | 45.48 | 44.31 | 45.48 | 45.48 | 1.34% | 327,415 |
| Mar 17, 2026 | 44.48 | 45.20 | 43.79 | 44.88 | 44.88 | 0.76% | 269,421 |
| Mar 16, 2026 | 45.02 | 45.70 | 43.62 | 44.54 | 44.54 | -1.15% | 328,641 |
| Mar 13, 2026 | 47.50 | 47.98 | 44.68 | 45.06 | 45.06 | -7.53% | 402,155 |
| Mar 12, 2026 | 47.70 | 49.23 | 47.18 | 48.73 | 48.73 | 2.42% | 282,409 |
| Mar 11, 2026 | 48.00 | 48.63 | 46.91 | 47.58 | 47.58 | -2.14% | 239,676 |
| Mar 10, 2026 | 49.45 | 50.58 | 48.50 | 48.62 | 48.62 | 0.62% | 253,095 |
| 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 |