Skip to main content
SYZYGY AG (FRA:SYZ)
Germany flag Germany · Delayed Price · Currency is EUR
1.535
-0.020 (-1.29%)
At close: Dec 4, 2025

SYZYGY AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.521.521.521.521.52-1.30%-
Dec 4, 20251.541.541.541.541.54-1.29%-
Dec 3, 20251.561.561.561.561.56-0.64%-
Dec 2, 20251.571.571.571.571.57-0.95%-
Dec 1, 20251.581.581.581.581.585.69%-
Nov 28, 20251.501.501.501.501.501.36%-
Nov 27, 20251.481.481.481.481.48-1.67%-
Nov 26, 20251.501.501.501.501.50--
Nov 25, 20251.501.501.501.501.508.30%1,500
Nov 24, 20251.391.391.391.391.39--
Nov 21, 20251.391.391.391.391.39--
Nov 20, 20251.391.391.391.391.39-0.36%-
Nov 19, 20251.391.391.391.391.39-11.18%-
Nov 18, 20251.571.571.571.571.5714.65%175
Nov 17, 20251.371.371.371.371.37-0.73%-
Nov 14, 20251.381.381.381.381.383.77%-
Nov 13, 20251.331.331.331.331.33-0.75%-
Nov 12, 20251.341.341.341.341.341.14%-
Nov 11, 20251.321.321.321.321.323.53%-
Nov 10, 20251.281.281.281.281.282.41%-
Nov 7, 20251.251.251.251.251.25-13.24%-
Nov 6, 20251.401.441.401.441.442.50%1,000
Nov 5, 20251.401.401.401.401.40-2.10%-
Nov 4, 20251.431.431.431.431.43-9.21%-
Nov 3, 20251.581.581.581.581.58-1.56%-
Oct 31, 20251.601.601.601.601.60-0.31%-
Oct 30, 20251.571.611.571.611.61-5.03%-
Oct 29, 20251.581.691.581.691.69-0.59%1,000
Oct 28, 20251.701.701.701.701.70--
Oct 27, 20251.741.741.701.701.70-3.13%-
Oct 24, 20251.761.761.761.761.76-0.28%-
Oct 23, 20251.761.761.761.761.76-1.12%-
Oct 22, 20251.781.781.781.781.78-6.07%-
Oct 21, 20251.781.901.781.901.902.43%200
Oct 20, 20251.851.851.851.851.851.37%-
Oct 17, 20251.831.831.831.831.832.24%-
Oct 16, 20251.791.791.791.791.79-0.56%-
Oct 15, 20251.801.801.801.801.80-1.10%-
Oct 14, 20251.821.821.821.821.82--
Oct 13, 20251.821.821.821.821.82-0.27%-
Oct 10, 20251.821.821.821.821.82-2.93%-
Oct 9, 20251.881.881.881.881.882.18%-
Oct 8, 20251.841.841.841.841.84-3.42%-
Oct 7, 20251.841.901.841.901.90-200
Oct 6, 20251.891.901.891.901.901.06%40
Oct 3, 20251.881.881.881.881.88--
Oct 2, 20251.891.891.881.881.88-0.27%1,000
Oct 1, 20251.891.891.891.891.89--
Sep 30, 20251.891.891.891.891.89--
Sep 29, 20251.891.891.891.891.892.72%-
Sep 26, 20251.841.841.841.841.84-1.08%-
Sep 25, 20251.861.861.861.861.86-1.59%-
Sep 24, 20251.891.891.891.891.89-1.57%-
Sep 23, 20251.921.921.921.921.920.52%-
Sep 22, 20251.911.911.911.911.91--
Sep 19, 20251.911.911.911.911.91--
Sep 18, 20251.911.911.911.911.91--
Sep 17, 20251.911.911.911.911.91--
Sep 16, 20251.911.911.911.911.91-0.78%-
Sep 15, 20251.911.921.911.921.92-4.00%-
Sep 12, 20252.002.002.002.002.000.50%-
Sep 11, 20251.991.991.991.991.990.25%-
Sep 10, 20251.941.991.941.991.992.06%-
Sep 9, 20251.951.951.951.951.95-0.51%-
Sep 8, 20251.961.961.961.961.96-0.26%-
Sep 5, 20251.961.961.961.961.961.03%-
Sep 4, 20251.941.941.941.941.94-2.76%-
Sep 3, 20251.942.001.942.002.002.31%60
Sep 2, 20251.951.951.951.951.95--
Sep 1, 20251.951.951.951.951.95-2.01%-
Aug 29, 20251.991.991.991.991.99-1.00%-
Aug 28, 20252.012.012.012.012.010.50%-
Aug 27, 20252.002.002.002.002.00--
Aug 26, 20252.002.002.002.002.00-2.44%-
Aug 25, 20252.052.052.052.052.055.13%-
Aug 22, 20251.951.951.951.951.95-2.50%-
Aug 21, 20252.002.002.002.002.00-0.99%-
Aug 20, 20252.022.022.022.022.020.50%-
Aug 19, 20252.012.012.012.012.010.50%-
Aug 18, 20252.002.002.002.002.00-4.76%-
Aug 15, 20252.102.102.102.102.100.48%-
Aug 14, 20252.092.092.092.092.09-0.95%-
Aug 13, 20252.112.112.112.112.11-1.86%-
Aug 12, 20252.122.152.122.152.151.42%-
Aug 11, 20252.122.122.122.122.120.95%-
Aug 8, 20252.102.102.102.102.10-0.47%-
Aug 7, 20252.112.112.112.112.11-1.86%-
Aug 6, 20252.112.152.112.152.15-0.46%-
Aug 5, 20252.112.162.112.162.161.41%-
Aug 4, 20252.102.132.102.132.131.43%-
Aug 1, 20252.102.102.102.102.10--
Jul 31, 20252.102.102.102.102.10-2.33%-
Jul 30, 20252.152.152.152.152.15-3.15%-
Jul 29, 20252.192.222.192.222.223.26%12,000
Jul 28, 20252.152.152.152.152.15-2.27%-
Jul 25, 20252.202.202.202.202.20-12,000
Jul 24, 20252.202.202.202.202.20--
Jul 23, 20252.202.202.202.202.20-9,000
Jul 22, 20252.202.202.202.202.203.29%10,000
Jul 21, 20252.132.132.132.132.132.40%-