Skip to main content
SynAct Pharma AB (FRA:8F8)
Germany flag Germany · Delayed Price · Currency is EUR
1.814
+0.012 (0.67%)
At close: Dec 4, 2025

SynAct Pharma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.771.841.771.811.81-0.22%-
Dec 4, 20251.771.821.771.811.810.67%-
Dec 3, 20251.791.841.791.801.80-3.12%-
Dec 2, 20251.841.871.841.861.86-2.21%-
Dec 1, 20251.861.901.861.901.900.53%-
Nov 28, 20251.841.901.841.891.89-0.53%-
Nov 27, 20251.831.931.831.901.901.71%-
Nov 26, 20251.791.871.791.871.873.43%-
Nov 25, 20251.831.891.811.811.81-2.38%-
Nov 24, 20251.811.861.811.851.851.54%-
Nov 21, 20251.831.831.811.821.82-0.98%-
Nov 20, 20251.801.851.801.841.84-0.11%-
Nov 19, 20251.771.841.771.841.842.44%-
Nov 18, 20251.821.841.801.801.80-3.85%-
Nov 17, 20251.841.911.841.871.870.54%-
Nov 14, 20251.881.891.861.861.86-3.42%-
Nov 13, 20251.871.931.871.931.934.33%-
Nov 12, 20251.851.921.851.851.85-0.54%-
Nov 11, 20251.901.921.861.861.86-2.11%-
Nov 10, 20251.891.941.891.901.903.15%-
Nov 7, 20251.861.921.841.841.84-2.54%-
Nov 6, 20251.931.991.891.891.89-2.78%-
Nov 5, 20251.982.021.941.941.94-5.27%-
Nov 4, 20252.032.122.032.052.05-1.68%-
Nov 3, 20252.112.112.092.092.09-0.95%-
Oct 31, 20252.012.112.012.112.111.45%-
Oct 30, 20251.852.081.852.082.087.29%-
Oct 29, 20251.871.931.871.931.93-1.12%-
Oct 28, 20251.842.041.841.961.963.49%-
Oct 27, 20251.931.961.891.891.89-3.77%-
Oct 24, 20251.871.961.871.961.963.92%-
Oct 23, 20251.801.891.801.891.891.07%-
Oct 22, 20251.871.931.871.871.87-3.11%-
Oct 21, 20251.911.941.911.931.93-0.41%-
Oct 20, 20251.881.941.881.941.940.94%-
Oct 17, 20251.941.951.921.921.92-4.48%-
Oct 16, 20251.972.021.972.012.01-2.19%-
Oct 15, 20252.072.102.062.062.06-3.29%-
Oct 14, 20252.002.132.002.132.132.91%-
Oct 13, 20252.152.172.072.072.07-4.40%-
Oct 10, 20252.082.162.082.162.163.35%480
Oct 9, 20252.032.162.032.092.090.48%-
Oct 8, 20251.992.081.992.082.080.73%-
Oct 7, 20251.942.071.942.072.072.74%-
Oct 6, 20251.982.321.982.012.01-2.43%2,200
Oct 3, 20252.032.092.032.062.06-0.72%-
Oct 2, 20252.102.182.082.082.08-1.43%-
Oct 1, 20251.922.111.922.112.117.84%-
Sep 30, 20251.881.951.881.951.952.09%-
Sep 29, 20251.811.941.811.911.912.47%-
Sep 26, 20251.791.871.791.871.871.41%-
Sep 25, 20251.801.841.801.841.843.84%-
Sep 24, 20251.751.781.751.771.77-0.11%-
Sep 23, 20251.701.771.701.771.773.38%-
Sep 22, 20251.691.751.691.721.72-2.94%-
Sep 19, 20251.711.791.711.771.770.11%-
Sep 18, 20251.811.821.771.771.77-3.07%-
Sep 17, 20251.701.821.701.821.822.47%-
Sep 16, 20251.591.781.591.781.789.48%-
Sep 15, 20251.641.671.621.621.62-4.81%-
Sep 12, 20251.651.711.651.711.711.19%-
Sep 11, 20251.651.701.651.691.69-3.55%-
Sep 10, 20251.711.761.711.751.751.51%-
Sep 9, 20251.791.791.721.721.72-5.28%-
Sep 8, 20251.641.911.641.821.8213.20%-
Sep 5, 20251.551.611.551.611.612.69%-
Sep 4, 20251.531.591.531.561.56-0.26%-
Sep 3, 20251.531.591.531.571.57-0.13%-
Sep 2, 20251.581.581.571.571.57-2.48%-
Sep 1, 20251.531.611.531.611.612.55%-
Aug 29, 20251.521.601.521.571.57-0.38%-
Aug 28, 20251.541.581.541.581.580.64%-
Aug 27, 20251.521.571.521.571.57-3.33%-
Aug 26, 20251.571.621.571.621.62-0.12%-
Aug 25, 20251.531.621.531.621.623.18%-
Aug 22, 20251.531.581.531.571.571.03%-
Aug 21, 20251.521.591.521.561.56-2.02%-
Aug 20, 20251.551.591.551.591.590.38%-
Aug 19, 20251.581.621.581.581.58-2.22%-
Aug 18, 20251.581.641.581.621.62--
Aug 15, 20251.611.621.601.621.62-2.06%-
Aug 14, 20251.621.651.621.651.65-1.31%-
Aug 13, 20251.661.721.661.671.67-2.67%-
Aug 12, 20251.621.721.621.721.722.87%-
Aug 11, 20251.641.671.641.671.67-1.76%-
Aug 8, 20251.681.741.681.701.70-1.16%-
Aug 7, 20251.661.731.661.721.720.58%-
Aug 6, 20251.691.751.691.711.71-2.95%-
Aug 5, 20251.711.801.711.761.760.57%-
Aug 4, 20251.781.841.751.751.75-4.36%-
Aug 1, 20251.881.881.831.831.83-5.37%-
Jul 31, 20251.871.941.871.941.942.32%-
Jul 30, 20251.871.901.871.891.89-0.11%-
Jul 29, 20251.871.931.871.901.90--
Jul 28, 20251.831.921.831.901.902.49%-
Jul 25, 20251.721.881.721.851.855.96%-
Jul 24, 20251.701.761.701.751.75-0.34%-
Jul 23, 20251.701.751.701.751.75-1.68%-
Jul 22, 20251.771.781.761.781.78-1.44%-
Jul 21, 20251.841.871.811.811.81-2.69%-