SYZYGY AG (ETR:SYZ)
Germany
· Delayed Price · Currency is EUR 1.400
+0.025 (1.82%)
Apr 29, 2026, 5:35 PM CET
SYZYGY AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.37 | 1.38 | 1.33 | 1.38 | 1.38 | 1.85% | 3,419 |
| Apr 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Apr 24, 2026 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 1.86% | 660 |
| Apr 23, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 0.37% | 2,057 |
| Apr 22, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 1.13% | 1,337 |
| Apr 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Apr 20, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 67 |
| Apr 17, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -1.13% | 2,060 |
| Apr 16, 2026 | 1.34 | 1.34 | 1.28 | 1.33 | 1.33 | 1.53% | 283 |
| Apr 15, 2026 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | - | 3,139 |
| Apr 14, 2026 | 1.30 | 1.33 | 1.26 | 1.31 | 1.31 | 2.34% | 5,258 |
| Apr 13, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -2.29% | 350 |
| Apr 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 9, 2026 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | 1.16% | 159 |
| Apr 8, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 1.97% | 2,124 |
| Apr 7, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -5.22% | 7,086 |
| Apr 2, 2026 | 1.35 | 1.37 | 1.28 | 1.34 | 1.34 | 1.52% | 4,072 |
| Apr 1, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | 268 |
| Mar 31, 2026 | 1.32 | 1.36 | 1.27 | 1.33 | 1.33 | -2.21% | 1,197 |
| Mar 30, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 4,168 |
| Mar 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.62% | - |
| Mar 26, 2026 | 1.35 | 1.35 | 1.26 | 1.34 | 1.34 | 0.75% | 1,998 |
| Mar 25, 2026 | 1.21 | 1.36 | 1.21 | 1.33 | 1.33 | -13.96% | 4,057 |
| Mar 23, 2026 | 1.38 | 1.54 | 1.20 | 1.54 | 1.54 | 18.92% | 5,064 |
| Mar 20, 2026 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | -3.00% | 6,366 |
| Mar 19, 2026 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | -0.37% | 364 |
| Mar 18, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 7.20% | 2,034 |
| Mar 17, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -6.02% | 142 |
| Mar 16, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 490 |
| Mar 13, 2026 | 1.33 | 1.33 | 1.22 | 1.33 | 1.33 | 4.31% | 115 |
| Mar 12, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -8.93% | 6,143 |
| Mar 11, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 3.70% | 66 |
| Mar 10, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -3.23% | 7,893 |
| Mar 9, 2026 | 1.50 | 1.52 | 1.40 | 1.40 | 1.40 | -2.79% | 5,702 |
| Mar 6, 2026 | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | 0.70% | 532 |
| Mar 5, 2026 | 1.41 | 1.47 | 1.39 | 1.43 | 1.43 | -2.06% | 1,286 |
| Mar 4, 2026 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | - | 2,120 |
| Mar 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.04% | - |
| Mar 2, 2026 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 3,225 |
| Feb 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 26, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | -1.01% | 1,691 |
| Feb 25, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 0.34% | 8 |
| Feb 24, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | -0.67% | 2 |
| Feb 23, 2026 | 1.55 | 1.55 | 1.46 | 1.49 | 1.49 | -0.67% | 5,435 |
| Feb 20, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | 1.35% | 1,000 |
| Feb 19, 2026 | 1.46 | 1.51 | 1.45 | 1.48 | 1.48 | -1.33% | 2,967 |
| Feb 18, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | 1 |
| Feb 17, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | -3.56% | 7,130 |
| Feb 16, 2026 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 4.39% | 2,331 |
| Feb 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.34% | 100 |
| Feb 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Feb 11, 2026 | 1.44 | 1.51 | 1.44 | 1.48 | 1.48 | 2.79% | 20 |
| Feb 10, 2026 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -6.21% | 2,930 |
| Feb 9, 2026 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | 1.32% | 3,442 |
| Feb 6, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.98% | 1,300 |
| Feb 5, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.33% | 2,000 |
| Feb 4, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -5.26% | 100 |
| Feb 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 720 |
| Feb 2, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | 2.57% | 431 |
| Jan 30, 2026 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | -1.27% | 1 |
| Jan 29, 2026 | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | 2.94% | 900 |
| Jan 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.61% | 2,000 |
| Jan 27, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 4.36% | 100 |
| Jan 26, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Jan 23, 2026 | 1.58 | 1.58 | 1.49 | 1.53 | 1.53 | 2.00% | 26 |
| Jan 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 2,027 |
| Jan 21, 2026 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | - | 934 |
| Jan 20, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 5.80% | 10,159 |
| Jan 19, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -0.34% | 1 |
| Jan 16, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 1.03% | 9,000 |
| Jan 15, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | 0.34% | 124 |
| Jan 14, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 0.69% | 1,600 |
| Jan 13, 2026 | 1.48 | 1.48 | 1.41 | 1.44 | 1.44 | -1.37% | 4,488 |
| Jan 12, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 3.18% | 1,752 |
| Jan 9, 2026 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 2,776 |
| Jan 8, 2026 | 1.48 | 1.48 | 1.37 | 1.40 | 1.40 | -7.00% | 8,340 |
| Jan 7, 2026 | 1.58 | 1.58 | 1.42 | 1.50 | 1.50 | -0.66% | 6,763 |
| Jan 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 5, 2026 | 1.49 | 1.51 | 1.47 | 1.51 | 1.51 | -1.31% | 1,925 |
| Jan 2, 2026 | 1.59 | 1.59 | 1.51 | 1.53 | 1.53 | -0.97% | 1,764 |
| Dec 30, 2025 | 1.50 | 1.58 | 1.45 | 1.55 | 1.55 | 0.98% | 21,115 |
| Dec 29, 2025 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | -0.33% | 2,177 |
| Dec 23, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 5,071 |
| Dec 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.32% | 100 |
| Dec 19, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 15,285 |
| Dec 18, 2025 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | -0.32% | 6,000 |
| Dec 17, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -0.63% | 3,298 |
| Dec 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1,150 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | 0.32% | 10,237 |
| Dec 12, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -2.77% | 4,739 |
| Dec 11, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.88% | 1,651 |
| Dec 10, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -1.24% | 6,811 |
| Dec 9, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 2.54% | 2,640 |
| Dec 8, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | - | 17 |
| Dec 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.56% | - |
| Dec 4, 2025 | 1.58 | 1.60 | 1.55 | 1.60 | 1.60 | -0.93% | 4,665 |
| Dec 3, 2025 | 1.58 | 1.64 | 1.58 | 1.62 | 1.62 | - | 10,072 |
| Dec 2, 2025 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | -0.62% | 3,098 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | 1.25% | 4,886 |
| Nov 28, 2025 | 1.60 | 1.61 | 1.55 | 1.61 | 1.61 | 5.25% | 1,386 |