Skip to main content
Synthaverse S.A. (FRA:6NQ)
Germany flag Germany · Delayed Price · Currency is EUR
0.878
+0.004 (0.46%)
At close: Dec 5, 2025

Synthaverse Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.870.880.860.880.880.46%-
Dec 4, 20250.880.880.870.870.87-0.79%-
Dec 3, 20250.900.900.880.880.88-2.11%-
Dec 2, 20250.920.920.900.900.90-0.44%-
Dec 1, 20250.950.950.900.900.90-4.24%-
Nov 28, 20250.950.950.940.940.94-0.74%-
Nov 27, 20250.920.950.920.950.953.37%-
Nov 26, 20250.920.920.920.920.92-0.33%-
Nov 25, 20250.930.930.920.920.920.11%-
Nov 24, 20250.930.930.920.920.92-0.65%-
Nov 21, 20250.940.940.920.930.93-1.80%-
Nov 20, 20250.950.950.940.950.951.39%-
Nov 19, 20250.950.950.930.930.93-0.75%-
Nov 18, 20250.940.940.930.940.94-1.16%-
Nov 17, 20250.970.970.940.950.95-0.11%-
Nov 14, 20250.970.970.950.950.95-1.04%-
Nov 13, 20250.960.970.960.960.96-0.31%-
Nov 12, 20250.980.980.960.960.965.82%-
Nov 11, 20250.970.970.910.910.91-5.60%-
Nov 10, 20250.950.970.950.970.971.26%-
Nov 7, 20250.960.960.950.950.95-1.65%-
Nov 6, 20250.980.990.970.970.971.79%-
Nov 5, 20250.940.950.940.950.950.95%-
Nov 4, 20250.950.950.940.940.94-1.36%-
Nov 3, 20250.960.960.960.960.96-0.73%-
Oct 31, 20250.970.970.960.960.96-0.52%-
Oct 30, 20250.980.980.970.970.97-0.51%-
Oct 29, 20250.970.970.970.970.970.52%-
Oct 28, 20250.970.980.970.970.97-0.31%-
Oct 27, 20250.990.990.970.970.97-1.82%-
Oct 24, 20250.991.000.990.990.99-0.80%-
Oct 23, 20250.991.000.991.001.001.01%-
Oct 22, 20250.990.990.990.990.99--
Oct 21, 20250.990.990.990.990.99-0.70%-
Oct 20, 20251.001.010.990.990.990.10%-
Oct 17, 20250.990.990.980.990.99-0.60%-
Oct 16, 20250.971.000.971.001.003.31%-
Oct 15, 20250.960.970.960.970.970.83%-
Oct 14, 20250.980.980.960.960.96-2.24%-
Oct 13, 20250.990.990.980.980.98-0.91%-
Oct 10, 20250.990.990.990.990.990.71%-
Oct 9, 20250.991.000.980.980.98-0.71%-
Oct 8, 20251.011.010.990.990.99-1.79%-
Oct 7, 20251.011.011.001.011.010.20%-
Oct 6, 20251.001.011.001.011.01-0.59%-
Oct 3, 20251.011.021.011.011.01-0.39%-
Oct 2, 20251.001.021.001.021.021.60%-
Oct 1, 20251.031.030.991.001.00-3.66%-
Sep 30, 20251.051.051.041.041.04-1.14%-
Sep 29, 20251.011.051.011.051.054.58%-
Sep 26, 20251.001.011.001.001.000.70%-
Sep 25, 20251.031.031.001.001.00-3.02%-
Sep 24, 20251.021.031.021.031.03-0.19%-
Sep 23, 20251.031.031.031.031.03-0.39%-
Sep 22, 20251.011.031.011.031.033.19%-
Sep 19, 20251.001.000.981.001.00-0.99%-
Sep 18, 20251.031.031.011.011.01-1.36%-
Sep 17, 20251.041.041.031.031.03-2.66%-
Sep 16, 20251.061.061.051.051.05--
Sep 15, 20251.051.051.051.051.050.19%-
Sep 12, 20251.051.061.051.051.05--
Sep 11, 20251.061.061.051.051.05-0.75%-
Sep 10, 20251.081.081.061.061.06-2.03%-
Sep 9, 20251.081.081.081.081.080.19%-
Sep 8, 20251.081.101.081.081.080.37%-
Sep 5, 20251.111.111.081.081.08-3.06%-
Sep 4, 20251.111.111.111.111.11-0.18%-
Sep 3, 20251.111.111.111.111.11-0.54%-
Sep 2, 20251.121.121.111.121.12-0.18%-
Sep 1, 20251.131.131.121.121.12-0.71%-
Aug 29, 20251.121.131.121.131.13-0.35%-
Aug 28, 20251.141.141.131.131.13-0.35%-
Aug 27, 20251.131.141.131.141.14-0.35%-
Aug 26, 20251.141.141.131.141.140.18%-
Aug 25, 20251.151.151.131.141.14-0.70%-
Aug 22, 20251.151.151.151.151.15-0.52%-
Aug 21, 20251.151.161.151.151.15-0.17%-
Aug 20, 20251.151.151.151.151.15--
Aug 19, 20251.181.181.151.151.150.52%-
Aug 18, 20251.171.171.151.151.15-2.38%-
Aug 15, 20251.171.181.171.181.180.17%-
Aug 14, 20251.161.171.161.171.170.51%-
Aug 13, 20251.161.181.161.171.17-0.68%-
Aug 12, 20251.161.181.161.181.181.73%-
Aug 11, 20251.141.161.141.161.161.23%-
Aug 8, 20251.151.151.141.141.14-0.17%-
Aug 7, 20251.141.141.141.141.140.35%-
Aug 6, 20251.141.141.141.141.14-0.18%-
Aug 5, 20251.151.151.141.141.14-0.70%-
Aug 4, 20251.141.151.141.151.150.35%-
Aug 1, 20251.131.151.131.151.15-0.52%-
Jul 31, 20251.151.161.151.151.15-0.35%-
Jul 30, 20251.161.161.161.161.16-0.52%-
Jul 29, 20251.171.171.161.161.16-0.34%-
Jul 28, 20251.201.201.161.171.17-0.85%-
Jul 25, 20251.171.181.171.181.18-0.17%-
Jul 24, 20251.201.201.181.181.18-0.17%-
Jul 23, 20251.201.201.181.181.18-0.51%-
Jul 22, 20251.181.201.181.191.19-0.50%-
Jul 21, 20251.201.201.191.191.19-0.67%-