Skip to main content
SCYNEXIS, Inc. (FRA:135A)
Germany flag Germany · Delayed Price · Currency is EUR
0.561
+0.005 (0.90%)
At close: Dec 4, 2025

SCYNEXIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.560.560.560.560.56-1.93%-
Dec 4, 20250.550.570.550.570.572.34%-
Dec 3, 20250.550.560.550.560.56-0.54%-
Dec 2, 20250.570.580.560.560.56-2.61%-
Dec 1, 20250.580.590.570.570.57-1.20%-
Nov 28, 20250.570.600.570.580.581.75%-
Nov 27, 20250.570.570.570.570.57-1.55%-
Nov 26, 20250.570.580.560.580.581.05%-
Nov 25, 20250.580.590.560.570.57-2.71%1,950
Nov 24, 20250.580.600.580.590.590.85%-
Nov 21, 20250.590.610.580.590.59-3.31%2,000
Nov 20, 20250.500.610.500.610.6116.57%-
Nov 19, 20250.490.520.490.520.524.74%-
Nov 18, 20250.480.510.480.500.500.30%-
Nov 17, 20250.490.510.480.490.49-0.90%-
Nov 14, 20250.490.500.490.500.50--
Nov 13, 20250.500.510.500.500.50-0.70%-
Nov 12, 20250.510.520.500.500.50-2.33%-
Nov 11, 20250.510.510.500.510.51-2.10%-
Nov 10, 20250.500.530.500.530.532.54%-
Nov 7, 20250.510.520.500.510.51-0.39%-
Nov 6, 20250.540.540.510.510.51-5.51%-
Nov 5, 20250.540.540.540.540.54-0.73%65
Nov 4, 20250.540.550.530.550.550.74%-
Nov 3, 20250.560.560.540.540.54-3.89%-
Oct 31, 20250.580.580.560.570.57-2.92%-
Oct 30, 20250.580.600.580.580.58-0.17%-
Oct 29, 20250.600.600.580.580.58-4.11%-
Oct 28, 20250.640.640.610.610.61-4.84%-
Oct 27, 20250.670.670.640.640.64-3.03%3,000
Oct 24, 20250.650.670.650.660.66-1.05%675
Oct 23, 20250.730.730.660.670.67-1.48%4,000
Oct 22, 20250.660.680.660.680.680.74%-
Oct 21, 20250.650.670.650.670.671.66%-
Oct 20, 20250.630.660.630.660.663.12%-
Oct 17, 20250.660.660.640.640.64-5.46%-
Oct 16, 20250.680.710.680.680.68-2.73%-
Oct 15, 20250.680.740.680.700.702.05%-
Oct 14, 20250.700.700.680.680.68-0.29%-
Oct 13, 20250.650.700.650.690.694.26%-
Oct 10, 20250.670.700.650.660.66-1.94%-
Oct 9, 20250.650.680.650.670.672.60%-
Oct 8, 20250.670.670.650.650.65-2.68%1,000
Oct 7, 20250.660.670.650.670.671.36%-
Oct 6, 20250.670.670.660.660.66-1.34%-
Oct 3, 20250.670.680.670.670.67-0.15%-
Oct 2, 20250.670.680.660.670.670.45%-
Oct 1, 20250.630.690.630.670.670.60%-
Sep 30, 20250.870.870.670.670.67-25.86%2,000
Sep 29, 20250.900.900.900.900.90-0.77%-
Sep 26, 20250.900.900.900.900.90-0.22%-
Sep 25, 20250.910.910.910.910.912.14%-
Sep 24, 20250.890.890.890.890.89-2.42%-
Sep 23, 20250.910.910.910.910.91-2.15%-
Sep 22, 20250.930.930.930.930.930.98%-
Sep 19, 20250.920.920.920.920.9212.06%-
Sep 18, 20250.820.820.820.820.82-6.92%-
Sep 17, 20250.870.880.870.880.88-3.18%1,250
Sep 16, 20250.910.910.910.910.91-4.41%-
Sep 15, 20250.930.950.930.950.95-2.95%100
Sep 12, 20250.980.980.980.980.9813.13%-
Sep 11, 20250.870.870.870.870.878.91%-
Sep 10, 20250.800.800.800.800.804.87%-
Sep 9, 20250.760.760.760.760.762.56%-
Sep 8, 20250.740.740.740.740.741.93%-
Sep 5, 20250.730.730.730.730.733.41%-
Sep 4, 20250.700.700.700.700.700.72%-
Sep 3, 20250.700.700.700.700.700.72%-
Sep 2, 20250.690.690.690.690.690.29%-
Sep 1, 20250.690.690.690.690.69-2.54%-
Aug 29, 20250.710.710.710.710.711.14%-
Aug 28, 20250.700.700.700.700.701.74%-
Aug 27, 20250.690.690.690.690.69-2.82%-
Aug 26, 20250.710.710.710.710.714.42%-
Aug 25, 20250.680.680.680.680.68-0.88%-
Aug 22, 20250.690.690.690.690.69-0.29%-
Aug 21, 20250.690.690.690.690.693.78%-
Aug 20, 20250.660.660.660.660.66-1.34%-
Aug 19, 20250.670.670.670.670.67-4.28%-
Aug 18, 20250.700.700.700.700.703.70%-
Aug 15, 20250.680.680.680.680.68-8.40%-
Aug 14, 20250.740.740.740.740.742.79%-
Aug 13, 20250.720.720.720.720.72-2.97%-
Aug 12, 20250.740.740.740.740.742.21%-
Aug 11, 20250.720.720.720.720.720.14%-
Aug 8, 20250.720.720.720.720.7218.14%-
Aug 7, 20250.610.610.610.610.612.00%-
Aug 6, 20250.600.600.600.600.601.87%-
Aug 5, 20250.590.590.590.590.592.26%-
Aug 4, 20250.580.580.580.580.58-2.04%-
Aug 1, 20250.590.590.590.590.59-1.67%-
Jul 31, 20250.600.600.600.600.60-0.33%-
Jul 30, 20250.600.600.600.600.60-2.91%-
Jul 29, 20250.620.620.620.620.621.31%-
Jul 28, 20250.610.610.610.610.61-0.65%-
Jul 25, 20250.610.610.610.610.611.15%-
Jul 24, 20250.610.610.610.610.612.53%-
Jul 23, 20250.590.590.590.590.59-0.34%-
Jul 22, 20250.590.590.590.590.59-2.46%-
Jul 21, 20250.610.610.610.610.61-2.25%-