Sygnity S.A. (FRA:CPN)
Germany
· Delayed Price · Currency is EUR 23.00
+0.30 (1.32%)
At close: Dec 5, 2025
Sygnity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.32% | - |
| Dec 4, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.34% | - |
| Dec 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Dec 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Dec 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.39% | - |
| Nov 28, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.42% | - |
| Nov 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Nov 26, 2025 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | - | - |
| Nov 25, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 2.93% | - |
| Nov 24, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.44% | - |
| Nov 21, 2025 | 21.30 | 21.30 | 20.80 | 20.80 | 20.80 | -5.02% | 400 |
| Nov 20, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 2.34% | - |
| Nov 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -6.55% | - |
| Nov 18, 2025 | 22.00 | 22.90 | 22.00 | 22.90 | 22.90 | 0.88% | 212 |
| Nov 17, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.30% | - |
| Nov 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | - |
| Nov 13, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -4.94% | - |
| Nov 12, 2025 | 23.00 | 24.30 | 23.00 | 24.30 | 24.30 | 13.55% | 47 |
| Nov 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Nov 10, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -4.44% | - |
| Nov 7, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.75% | - |
| Nov 6, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.33% | - |
| Nov 5, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.00% | - |
| Nov 4, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 3.10% | - |
| Nov 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 31, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Oct 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.29% | - |
| Oct 28, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.75% | - |
| Oct 27, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Oct 24, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Oct 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Oct 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Oct 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.00% | - |
| Oct 20, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.43% | - |
| Oct 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Oct 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Oct 15, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | - |
| Oct 14, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -2.94% | - |
| Oct 13, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.24% | - |
| Oct 10, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Oct 9, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -3.98% | - |
| Oct 8, 2025 | 24.90 | 25.10 | 24.90 | 25.10 | 25.10 | 0.40% | - |
| Oct 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Oct 3, 2025 | 23.10 | 24.80 | 23.10 | 24.80 | 24.80 | 5.98% | 1,300 |
| Oct 2, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Oct 1, 2025 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | 2.63% | 120 |
| Sep 30, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.15% | - |
| Sep 29, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.85% | - |
| Sep 26, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.89% | - |
| Sep 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Sep 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Sep 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.40% | - |
| Sep 22, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.59% | - |
| Sep 19, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2.03% | - |
| Sep 18, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Sep 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.20% | - |
| Sep 16, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.62% | - |
| Sep 15, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.41% | - |
| Sep 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.40% | - |
| Sep 11, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -4.63% | - |
| Sep 10, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2.78% | - |
| Sep 9, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Sep 8, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Sep 5, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.02% | - |
| Sep 4, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.23% | - |
| Sep 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -5.06% | - |
| Sep 2, 2025 | 24.10 | 25.70 | 24.10 | 25.70 | 25.70 | 3.63% | 200 |
| Sep 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Aug 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.20% | - |
| Aug 28, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2.03% | - |
| Aug 27, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.15% | - |
| Aug 26, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.20% | - |
| Aug 25, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.80% | - |
| Aug 22, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.40% | - |
| Aug 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.40% | - |
| Aug 20, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.40% | - |
| Aug 19, 2025 | 23.80 | 25.20 | 23.80 | 24.80 | 24.80 | -1.20% | 940 |
| Aug 18, 2025 | 24.70 | 25.10 | 24.70 | 25.10 | 25.10 | 0.80% | 60 |
| Aug 15, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Aug 14, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.80% | - |
| Aug 13, 2025 | 24.40 | 25.10 | 24.40 | 25.10 | 25.10 | -1.18% | - |
| Aug 12, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.51% | - |
| Aug 11, 2025 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | -1.48% | 800 |
| Aug 8, 2025 | 25.40 | 27.00 | 25.40 | 27.00 | 27.00 | 9.76% | 428 |
| Aug 7, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.23% | - |
| Aug 6, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.80% | - |
| Aug 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -5.30% | - |
| Aug 4, 2025 | 25.20 | 26.40 | 25.20 | 26.40 | 26.40 | 3.53% | 50 |
| Aug 1, 2025 | 26.60 | 26.60 | 25.50 | 25.50 | 25.50 | -5.20% | 100 |
| Jul 31, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.89% | - |
| Jul 30, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.38% | - |
| Jul 29, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.38% | - |
| Jul 28, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.38% | - |
| Jul 25, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.16% | - |
| Jul 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.45% | - |
| Jul 23, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -5.00% | - |
| Jul 22, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 3.17% | 125 |
| Jul 21, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |