Syensqo SA/NV (FRA:2NF)
Germany
· Delayed Price · Currency is EUR 67.98
-0.20 (-0.29%)
At close: Dec 4, 2025
Syensqo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.06 | 69.72 | 68.06 | 69.72 | 69.72 | 2.56% | 200 |
| Dec 4, 2025 | 68.62 | 68.62 | 67.88 | 67.98 | 67.98 | -0.29% | - |
| Dec 3, 2025 | 68.74 | 69.04 | 68.18 | 68.18 | 68.18 | -1.04% | - |
| Dec 2, 2025 | 69.68 | 70.44 | 68.90 | 68.90 | 68.90 | -2.02% | 48 |
| Dec 1, 2025 | 69.80 | 70.32 | 69.42 | 70.32 | 70.32 | -0.31% | 81 |
| Nov 28, 2025 | 69.64 | 70.54 | 69.60 | 70.54 | 70.54 | 1.03% | 81 |
| Nov 27, 2025 | 69.58 | 70.16 | 69.58 | 69.82 | 69.82 | -0.40% | - |
| Nov 26, 2025 | 70.66 | 70.66 | 69.68 | 70.10 | 70.10 | -0.74% | 56 |
| Nov 25, 2025 | 69.40 | 70.62 | 68.80 | 70.62 | 70.62 | 1.35% | 161 |
| Nov 24, 2025 | 68.94 | 70.18 | 68.94 | 69.68 | 69.68 | 3.11% | 197 |
| Nov 21, 2025 | 66.16 | 67.58 | 66.16 | 67.58 | 67.58 | -0.68% | - |
| Nov 20, 2025 | 69.34 | 69.34 | 68.04 | 68.04 | 68.04 | -1.22% | - |
| Nov 19, 2025 | 67.34 | 69.16 | 67.06 | 68.88 | 68.88 | 0.85% | 1 |
| Nov 18, 2025 | 69.26 | 69.26 | 68.14 | 68.30 | 68.30 | -4.05% | 240 |
| Nov 17, 2025 | 71.70 | 71.70 | 71.18 | 71.18 | 71.18 | 0.45% | - |
| Nov 14, 2025 | 71.56 | 71.56 | 70.86 | 70.86 | 70.86 | -0.90% | - |
| Nov 13, 2025 | 72.56 | 72.96 | 71.50 | 71.50 | 71.50 | -0.47% | - |
| Nov 12, 2025 | 72.40 | 72.40 | 71.40 | 71.84 | 71.84 | 0.06% | - |
| Nov 11, 2025 | 70.86 | 71.80 | 70.46 | 71.80 | 71.80 | 1.84% | - |
| Nov 10, 2025 | 70.44 | 70.50 | 70.32 | 70.50 | 70.50 | 1.53% | - |
| Nov 7, 2025 | 70.26 | 71.90 | 69.44 | 69.44 | 69.44 | -2.94% | - |
| Nov 6, 2025 | 70.16 | 71.54 | 70.16 | 71.54 | 71.54 | 3.17% | - |
| Nov 5, 2025 | 68.90 | 69.90 | 68.90 | 69.34 | 69.34 | -0.34% | - |
| Nov 4, 2025 | 70.98 | 71.00 | 69.58 | 69.58 | 69.58 | -3.44% | - |
| Nov 3, 2025 | 71.28 | 72.06 | 71.20 | 72.06 | 72.06 | 1.64% | 90 |
| Oct 31, 2025 | 68.82 | 70.90 | 68.82 | 70.90 | 70.90 | 3.50% | - |
| Oct 30, 2025 | 69.82 | 69.82 | 68.50 | 68.50 | 68.50 | -2.53% | - |
| Oct 29, 2025 | 70.34 | 70.82 | 70.28 | 70.28 | 70.28 | 0.20% | - |
| Oct 28, 2025 | 71.24 | 71.24 | 70.14 | 70.14 | 70.14 | -2.58% | - |
| Oct 27, 2025 | 72.60 | 72.60 | 71.76 | 72.00 | 72.00 | 0.17% | - |
| Oct 24, 2025 | 71.80 | 72.04 | 71.70 | 71.88 | 71.88 | 2.04% | 225 |
| Oct 23, 2025 | 69.16 | 70.44 | 68.86 | 70.44 | 70.44 | 1.41% | - |
| Oct 22, 2025 | 69.98 | 69.98 | 69.46 | 69.46 | 69.46 | -0.32% | - |
| Oct 21, 2025 | 69.40 | 69.68 | 68.98 | 69.68 | 69.68 | 0.84% | - |
| Oct 20, 2025 | 68.66 | 69.20 | 68.38 | 69.10 | 69.10 | 1.74% | 100 |
| Oct 17, 2025 | 66.10 | 67.92 | 66.10 | 67.92 | 67.92 | 1.68% | - |
| Oct 16, 2025 | 66.52 | 66.82 | 66.52 | 66.80 | 66.80 | -0.15% | - |
| Oct 15, 2025 | 66.54 | 67.16 | 66.54 | 66.90 | 66.90 | 1.49% | - |
| Oct 14, 2025 | 66.14 | 66.14 | 65.90 | 65.92 | 65.92 | 0.55% | - |
| Oct 13, 2025 | 65.56 | 65.78 | 65.56 | 65.56 | 65.56 | 0.12% | - |
| Oct 10, 2025 | 66.74 | 66.80 | 65.48 | 65.48 | 65.48 | -2.56% | - |
| Oct 9, 2025 | 66.52 | 67.26 | 66.52 | 67.20 | 67.20 | 1.36% | - |
| Oct 8, 2025 | 66.48 | 66.56 | 66.26 | 66.30 | 66.30 | -0.96% | 134 |
| Oct 7, 2025 | 66.50 | 67.36 | 66.34 | 66.94 | 66.94 | 0.36% | 77 |
| Oct 6, 2025 | 67.40 | 67.40 | 66.30 | 66.70 | 66.70 | -0.06% | 10 |
| Oct 3, 2025 | 67.78 | 67.78 | 66.74 | 66.74 | 66.74 | -1.94% | - |
| Oct 2, 2025 | 69.04 | 69.04 | 68.06 | 68.06 | 68.06 | -0.82% | - |
| Oct 1, 2025 | 68.18 | 68.68 | 68.18 | 68.62 | 68.62 | 0.23% | - |
| Sep 30, 2025 | 67.98 | 68.46 | 67.70 | 68.46 | 68.46 | 0.06% | - |
| Sep 29, 2025 | 68.42 | 68.76 | 68.20 | 68.42 | 68.42 | 0.23% | 348 |
| Sep 26, 2025 | 68.00 | 68.26 | 67.36 | 68.26 | 68.26 | 0.62% | 74 |
| Sep 25, 2025 | 67.92 | 68.64 | 67.84 | 67.84 | 67.84 | 1.50% | 177 |
| Sep 24, 2025 | 67.58 | 67.58 | 65.82 | 66.84 | 66.84 | -1.56% | 200 |
| Sep 23, 2025 | 67.72 | 68.34 | 67.72 | 67.90 | 67.90 | 0.18% | - |
| Sep 22, 2025 | 68.12 | 68.14 | 67.78 | 67.78 | 67.78 | -1.22% | - |
| Sep 19, 2025 | 68.94 | 69.06 | 68.62 | 68.62 | 68.62 | -1.61% | - |
| Sep 18, 2025 | 70.80 | 70.80 | 69.48 | 69.74 | 69.74 | -1.11% | - |
| Sep 17, 2025 | 70.54 | 71.98 | 70.52 | 70.52 | 70.52 | -2.43% | - |
| Sep 16, 2025 | 71.70 | 72.28 | 71.56 | 72.28 | 72.28 | 0.75% | - |
| Sep 15, 2025 | 72.26 | 72.26 | 71.74 | 71.74 | 71.74 | -1.48% | - |
| Sep 12, 2025 | 72.36 | 72.82 | 72.36 | 72.82 | 72.82 | 0.61% | 100 |
| Sep 11, 2025 | 72.22 | 72.38 | 72.22 | 72.38 | 72.38 | 0.70% | 60 |
| Sep 10, 2025 | 74.14 | 74.24 | 71.88 | 71.88 | 71.88 | -3.54% | - |
| Sep 9, 2025 | 72.64 | 74.80 | 72.64 | 74.52 | 74.52 | -1.69% | - |
| Sep 8, 2025 | 74.80 | 75.80 | 74.80 | 75.80 | 75.80 | 1.39% | - |
| Sep 5, 2025 | 74.46 | 75.22 | 74.46 | 74.76 | 74.76 | 0.08% | - |
| Sep 4, 2025 | 75.22 | 75.72 | 74.70 | 74.70 | 74.70 | -2.20% | - |
| Sep 3, 2025 | 75.16 | 76.38 | 74.68 | 76.38 | 76.38 | 1.03% | - |
| Sep 2, 2025 | 76.06 | 76.26 | 75.60 | 75.60 | 75.60 | -0.50% | - |
| Sep 1, 2025 | 75.48 | 75.98 | 75.48 | 75.98 | 75.98 | -0.29% | - |
| Aug 29, 2025 | 75.40 | 76.20 | 75.40 | 76.20 | 76.20 | -0.37% | 43 |
| Aug 28, 2025 | 76.14 | 77.18 | 76.14 | 76.48 | 76.48 | 0.13% | - |
| Aug 27, 2025 | 77.18 | 77.18 | 76.38 | 76.38 | 76.38 | -1.47% | - |
| Aug 26, 2025 | 76.18 | 77.52 | 76.18 | 77.52 | 77.52 | -0.59% | - |
| Aug 25, 2025 | 77.54 | 77.98 | 77.54 | 77.98 | 77.98 | 1.33% | - |
| Aug 22, 2025 | 76.62 | 77.68 | 76.62 | 76.96 | 76.96 | 0.42% | - |
| Aug 21, 2025 | 77.66 | 77.68 | 76.64 | 76.64 | 76.64 | -1.49% | - |
| Aug 20, 2025 | 77.40 | 77.80 | 77.40 | 77.80 | 77.80 | -0.87% | - |
| Aug 19, 2025 | 77.78 | 78.48 | 77.76 | 78.48 | 78.48 | 0.95% | - |
| Aug 18, 2025 | 77.38 | 78.08 | 77.38 | 77.74 | 77.74 | -0.82% | - |
| Aug 15, 2025 | 76.98 | 78.38 | 76.98 | 78.38 | 78.38 | 1.69% | - |
| Aug 14, 2025 | 75.82 | 77.18 | 75.82 | 77.08 | 77.08 | 1.66% | - |
| Aug 13, 2025 | 75.70 | 75.82 | 75.36 | 75.82 | 75.82 | 0.74% | - |
| Aug 12, 2025 | 75.56 | 75.64 | 75.26 | 75.26 | 75.26 | -2.03% | - |
| Aug 11, 2025 | 78.16 | 78.16 | 76.82 | 76.82 | 76.82 | -0.95% | - |
| Aug 8, 2025 | 77.18 | 77.56 | 76.72 | 77.56 | 77.56 | -0.13% | - |
| Aug 7, 2025 | 75.10 | 77.66 | 75.10 | 77.66 | 77.66 | 3.82% | - |
| Aug 6, 2025 | 74.48 | 74.82 | 74.04 | 74.80 | 74.80 | 2.16% | 70 |
| Aug 5, 2025 | 71.54 | 73.22 | 71.54 | 73.22 | 73.22 | 3.16% | 275 |
| Aug 4, 2025 | 70.94 | 71.12 | 70.94 | 70.98 | 70.98 | 1.84% | - |
| Aug 1, 2025 | 69.08 | 69.70 | 68.54 | 69.70 | 69.70 | -0.80% | - |
| Jul 31, 2025 | 69.90 | 73.52 | 69.88 | 70.26 | 70.26 | 0.92% | 216 |
| Jul 30, 2025 | 69.32 | 69.62 | 69.28 | 69.62 | 69.62 | -0.74% | - |
| Jul 29, 2025 | 69.88 | 70.14 | 69.88 | 70.14 | 70.14 | -0.23% | - |
| Jul 28, 2025 | 71.98 | 72.14 | 70.30 | 70.30 | 70.30 | -0.71% | - |
| Jul 25, 2025 | 70.38 | 70.80 | 69.66 | 70.80 | 70.80 | -0.34% | - |
| Jul 24, 2025 | 71.06 | 71.12 | 70.70 | 71.04 | 71.04 | 1.34% | 348 |
| Jul 23, 2025 | 69.42 | 70.10 | 69.42 | 70.10 | 70.10 | 1.89% | - |
| Jul 22, 2025 | 68.28 | 68.80 | 68.20 | 68.80 | 68.80 | - | 48 |
| Jul 21, 2025 | 67.84 | 68.94 | 67.84 | 68.80 | 68.80 | 0.64% | 100 |