Syensqo SA/NV (2NF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 94.56 | 94.56 | 94.26 | 94.26 | 94.26 | 100 |
| May 09, 2024 | 93.94 | 94.60 | 93.94 | 94.60 | 94.60 | - |
| May 08, 2024 | 95.68 | 95.68 | 93.66 | 93.66 | 93.66 | - |
| May 07, 2024 | 92.50 | 93.28 | 92.50 | 93.28 | 93.28 | - |
| May 06, 2024 | 92.18 | 92.38 | 91.52 | 91.52 | 91.52 | - |
| May 03, 2024 | 89.72 | 91.74 | 89.72 | 91.74 | 91.74 | - |
| May 02, 2024 | 87.08 | 87.72 | 86.26 | 87.72 | 87.72 | - |
| Apr 30, 2024 | 87.40 | 87.40 | 87.14 | 87.36 | 87.36 | - |
| Apr 29, 2024 | 86.82 | 87.36 | 86.82 | 87.36 | 87.36 | - |
| Apr 26, 2024 | 86.42 | 87.00 | 86.42 | 87.00 | 87.00 | - |
| Apr 25, 2024 | 85.74 | 86.62 | 85.56 | 85.56 | 85.56 | - |
| Apr 24, 2024 | 87.48 | 87.48 | 86.64 | 86.64 | 86.64 | - |
| Apr 23, 2024 | 88.06 | 88.32 | 86.80 | 86.80 | 86.80 | - |
| Apr 22, 2024 | 86.70 | 87.40 | 86.70 | 87.40 | 87.40 | - |
| Apr 19, 2024 | 86.98 | 87.84 | 86.98 | 87.26 | 87.26 | - |
| Apr 18, 2024 | 87.76 | 88.70 | 87.76 | 88.70 | 88.70 | - |
| Apr 17, 2024 | 87.58 | 87.96 | 87.58 | 87.96 | 87.96 | - |
| Apr 16, 2024 | 87.98 | 87.98 | 86.34 | 86.34 | 86.34 | 100 |
| Apr 15, 2024 | 89.24 | 90.00 | 89.24 | 90.00 | 90.00 | - |
| Apr 12, 2024 | 90.86 | 91.18 | 89.00 | 89.00 | 89.00 | - |
| Apr 11, 2024 | 89.76 | 90.54 | 89.74 | 90.54 | 90.54 | - |
| Apr 10, 2024 | 90.44 | 90.56 | 89.96 | 89.96 | 89.96 | 2 |
| Apr 09, 2024 | 89.96 | 90.90 | 89.96 | 90.90 | 90.90 | - |
| Apr 08, 2024 | 89.36 | 90.50 | 89.36 | 90.50 | 90.50 | 1,035 |
| Apr 05, 2024 | 90.04 | 90.04 | 89.08 | 89.68 | 89.68 | - |
| Apr 04, 2024 | 91.52 | 92.18 | 91.52 | 91.64 | 91.64 | - |
| Apr 03, 2024 | 87.46 | 90.42 | 87.46 | 90.42 | 90.42 | 55 |
| Apr 02, 2024 | 88.20 | 88.20 | 87.54 | 87.54 | 87.54 | - |
| Mar 28, 2024 | 86.70 | 87.32 | 86.70 | 87.32 | 87.32 | - |
| Mar 27, 2024 | 85.70 | 86.42 | 85.70 | 86.42 | 86.42 | - |
| Mar 26, 2024 | 85.60 | 85.96 | 85.34 | 85.96 | 85.96 | 10 |
| Mar 25, 2024 | 86.28 | 86.44 | 85.94 | 86.44 | 86.44 | - |
| Mar 22, 2024 | 85.06 | 86.04 | 85.06 | 86.04 | 86.04 | 2 |
| Mar 21, 2024 | 84.50 | 85.44 | 84.50 | 85.34 | 85.34 | 130 |
| Mar 20, 2024 | 82.04 | 83.34 | 81.40 | 83.34 | 83.34 | - |
| Mar 19, 2024 | 81.56 | 81.56 | 81.24 | 81.38 | 81.38 | - |
| Mar 18, 2024 | 81.96 | 82.32 | 80.98 | 80.98 | 80.98 | 4 |
| Mar 15, 2024 | 78.58 | 81.68 | 78.58 | 81.68 | 81.68 | - |
| Mar 14, 2024 | 80.42 | 80.60 | 79.28 | 79.28 | 79.28 | 10 |
| Mar 13, 2024 | 80.22 | 80.64 | 79.96 | 79.96 | 79.96 | - |
| Mar 12, 2024 | 79.06 | 81.90 | 79.06 | 81.90 | 81.90 | - |
| Mar 11, 2024 | 80.86 | 82.94 | 80.86 | 82.94 | 82.94 | - |
| Mar 08, 2024 | 81.78 | 83.80 | 81.78 | 83.80 | 83.80 | 30 |
| Mar 07, 2024 | 78.30 | 79.52 | 78.26 | 79.52 | 79.52 | - |
| Mar 06, 2024 | 79.28 | 79.76 | 78.60 | 78.60 | 78.60 | - |
| Mar 05, 2024 | 79.46 | 80.00 | 78.90 | 78.90 | 78.90 | 11 |
| Mar 04, 2024 | 80.48 | 80.66 | 80.12 | 80.12 | 80.12 | - |
| Mar 01, 2024 | 83.62 | 83.62 | 80.72 | 80.72 | 80.72 | 20 |
| Feb 29, 2024 | 81.88 | 82.56 | 81.32 | 82.56 | 82.56 | - |
| Feb 28, 2024 | 83.30 | 83.30 | 82.00 | 82.00 | 82.00 | 50 |
| Feb 27, 2024 | 82.34 | 82.94 | 82.34 | 82.94 | 82.94 | - |
| Feb 26, 2024 | 83.56 | 83.56 | 83.36 | 83.46 | 83.46 | 100 |
| Feb 23, 2024 | 83.94 | 83.96 | 83.44 | 83.96 | 83.96 | - |
| Feb 22, 2024 | 85.66 | 85.66 | 84.80 | 84.80 | 84.80 | - |
| Feb 21, 2024 | 84.56 | 84.94 | 84.32 | 84.32 | 84.32 | 100 |
| Feb 20, 2024 | 85.02 | 85.14 | 83.94 | 83.94 | 83.94 | - |
| Feb 19, 2024 | 84.52 | 84.52 | 84.16 | 84.16 | 84.16 | - |
| Feb 16, 2024 | 84.42 | 84.94 | 84.42 | 84.94 | 84.94 | - |
| Feb 15, 2024 | 82.78 | 83.12 | 82.50 | 83.12 | 83.12 | 100 |
| Feb 14, 2024 | 82.70 | 82.70 | 82.46 | 82.60 | 82.60 | - |
| Feb 13, 2024 | 84.68 | 85.12 | 83.66 | 83.66 | 83.66 | 30 |
| Feb 12, 2024 | 83.60 | 84.66 | 83.60 | 84.66 | 84.66 | - |
| Feb 09, 2024 | 84.36 | 84.42 | 82.76 | 82.76 | 82.76 | - |
| Feb 08, 2024 | 84.24 | 85.76 | 84.12 | 85.76 | 85.76 | 10 |
| Feb 07, 2024 | 84.92 | 84.92 | 83.48 | 83.48 | 83.48 | - |
| Feb 06, 2024 | 84.70 | 87.38 | 83.92 | 87.38 | 87.38 | 40 |
| Feb 05, 2024 | 85.72 | 85.72 | 84.92 | 84.92 | 84.92 | - |
| Feb 02, 2024 | 84.30 | 84.42 | 83.68 | 83.70 | 83.70 | 358 |
| Feb 01, 2024 | 83.34 | 84.28 | 83.34 | 83.94 | 83.94 | 80 |
| Jan 31, 2024 | 79.28 | 81.72 | 79.28 | 81.56 | 81.56 | 50 |
| Jan 30, 2024 | 81.06 | 81.54 | 81.06 | 81.54 | 81.54 | 50 |
| Jan 29, 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
| Jan 26, 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | - |
| Jan 25, 2024 | 79.84 | 81.42 | 79.84 | 81.42 | 81.42 | 80 |
| Jan 24, 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
| Jan 23, 2024 | 80.04 | 80.18 | 80.04 | 80.18 | 80.18 | 60 |
| Jan 22, 2024 | 79.32 | 80.20 | 79.00 | 79.00 | 79.00 | 217 |
| Jan 19, 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
| Jan 18, 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
| Jan 17, 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
| Jan 16, 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
| Jan 15, 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | - |
| Jan 12, 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | - |
| Jan 11, 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
| Jan 10, 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | - |
| Jan 09, 2024 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | - |
| Jan 08, 2024 | 94.14 | 94.14 | 94.00 | 94.00 | 94.00 | 20 |
| Jan 05, 2024 | 92.10 | 94.18 | 92.10 | 94.18 | 94.18 | 10 |
| Jan 04, 2024 | 90.60 | 90.60 | 89.92 | 89.92 | 89.92 | 11 |
| Jan 03, 2024 | 91.24 | 92.18 | 91.24 | 91.30 | 91.30 | 90 |
| Jan 02, 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
| Dec 29, 2023 | 90.96 | 92.20 | 90.96 | 92.18 | 92.18 | 130 |
| Dec 28, 2023 | 92.82 | 93.00 | 92.82 | 93.00 | 93.00 | 100 |
| Dec 27, 2023 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
| Dec 22, 2023 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
| Dec 21, 2023 | 90.98 | 90.98 | 90.82 | 90.82 | 90.82 | 27 |
| Dec 20, 2023 | 97.10 | 97.10 | 95.88 | 95.88 | 95.88 | 71 |
| Dec 19, 2023 | 96.08 | 97.20 | 96.08 | 97.20 | 97.20 | 200 |
| Dec 18, 2023 | 96.32 | 97.06 | 96.32 | 97.06 | 97.06 | 2 |
| Dec 15, 2023 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.