Sysmex Corporation (FRA:0YX)
Germany
· Delayed Price · Currency is EUR 7.70
-0.40 (-4.94%)
At close: Dec 5, 2025
Sysmex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -10.99% | 300 |
| Dec 3, 2025 | 8.10 | 9.10 | 8.10 | 9.10 | 9.10 | 12.35% | 200 |
| Dec 2, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Dec 1, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Nov 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.71% | - |
| Nov 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 350 |
| Nov 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.56% | - |
| Nov 25, 2025 | 8.50 | 9.55 | 8.50 | 9.00 | 9.00 | 9.09% | 1,700 |
| Nov 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Nov 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.52% | - |
| Nov 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | 300 |
| Nov 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -10.29% | - |
| Nov 18, 2025 | 8.80 | 8.80 | 8.40 | 8.75 | 8.75 | 1.74% | 1,720 |
| Nov 17, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -6.01% | - |
| Nov 14, 2025 | 8.15 | 9.15 | 8.15 | 9.15 | 9.15 | 8.93% | 44 |
| Nov 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Nov 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Nov 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Nov 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Nov 7, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Nov 6, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -7.37% | - |
| Nov 5, 2025 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -3.06% | 725 |
| Nov 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Nov 3, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Oct 31, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Oct 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Oct 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Oct 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Oct 27, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 0.51% | - |
| Oct 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Oct 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -10.81% | - |
| Oct 22, 2025 | 9.95 | 11.10 | 9.95 | 11.10 | 11.10 | 12.69% | 125 |
| Oct 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Oct 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Oct 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Oct 16, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -8.80% | - |
| Oct 15, 2025 | 9.85 | 10.80 | 9.85 | 10.80 | 10.80 | 9.64% | 1,000 |
| Oct 14, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -8.80% | - |
| Oct 13, 2025 | 9.85 | 10.80 | 9.85 | 10.80 | 10.80 | 5.88% | 100 |
| Oct 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Oct 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Oct 8, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -10.62% | 1 |
| Oct 7, 2025 | 10.20 | 11.30 | 10.20 | 11.30 | 11.30 | 10.78% | 30 |
| Oct 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.55% | - |
| Oct 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Oct 2, 2025 | 10.70 | 10.70 | 9.90 | 9.90 | 9.90 | -1.00% | 110 |
| Oct 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Sep 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -7.01% | - |
| Sep 29, 2025 | 9.95 | 10.70 | 9.95 | 10.70 | 10.70 | 7.00% | 15 |
| Sep 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89 | -10.71% | - |
| Sep 25, 2025 | 10.50 | 11.50 | 10.50 | 11.20 | 11.08 | 0.90% | 65 |
| Sep 24, 2025 | 10.10 | 11.10 | 10.10 | 11.10 | 10.98 | 5.71% | 10 |
| Sep 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Sep 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Sep 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Sep 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Sep 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Sep 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | -0.94% | - |
| Sep 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | 0.95% | - |
| Sep 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Sep 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Sep 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Sep 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | -2.78% | - |
| Sep 8, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.68 | 0.93% | - |
| Sep 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.58 | 1.90% | - |
| Sep 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Sep 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Sep 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | - | - |
| Sep 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | -5.41% | - |
| Aug 29, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 10.98 | 2.78% | 90 |
| Aug 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.68 | -8.47% | - |
| Aug 27, 2025 | 10.80 | 11.80 | 10.80 | 11.80 | 11.67 | 9.26% | 70 |
| Aug 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.68 | -1.82% | - |
| Aug 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.88 | 0.92% | - |
| Aug 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | -7.63% | - |
| Aug 21, 2025 | 10.90 | 11.80 | 10.90 | 11.80 | 11.67 | 7.27% | 100 |
| Aug 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.88 | -7.56% | - |
| Aug 19, 2025 | 11.00 | 11.90 | 11.00 | 11.90 | 11.77 | 9.17% | 120 |
| Aug 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | -1.80% | - |
| Aug 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.98 | - | - |
| Aug 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.98 | -2.63% | - |
| Aug 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.28 | - | - |
| Aug 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.28 | -1.72% | - |
| Aug 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | 2.65% | - |
| Aug 8, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.18 | -11.02% | 582 |
| Aug 7, 2025 | 11.30 | 12.70 | 11.30 | 12.70 | 12.56 | -10.56% | 582 |
| Aug 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.05 | -3.40% | - |
| Aug 5, 2025 | 13.70 | 14.70 | 13.70 | 14.70 | 14.54 | 5.76% | 30 |
| Aug 4, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.75 | -6.71% | - |
| Aug 1, 2025 | 13.90 | 14.90 | 13.90 | 14.90 | 14.74 | 6.43% | 40 |
| Jul 31, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | - | - |
| Jul 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | -0.71% | - |
| Jul 29, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.95 | -6.00% | - |
| Jul 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.84 | 6.38% | 20 |
| Jul 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.95 | -3.42% | - |
| Jul 24, 2025 | 14.50 | 14.60 | 14.50 | 14.60 | 14.44 | 4.29% | 1 |
| Jul 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.85 | -0.71% | - |
| Jul 22, 2025 | 13.50 | 14.10 | 13.50 | 14.10 | 13.95 | -3.42% | 162 |
| Jul 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | -0.68% | 183 |
| Jul 18, 2025 | 14.00 | 14.70 | 14.00 | 14.70 | 14.54 | - | 100 |