Advertisement
U.S. Markets closed

SYENSQO S.A. (2NF.BE)

Berlin - Berlin Delayed Price. Currency in EUR
80.66+1.28 (+1.61%)
At close: 07:33PM CET
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 2024------
Nov 07, 2024------
Nov 06, 202479.0882.4879.0879.3879.38-
Nov 05, 202473.8278.6873.8278.2478.24-
Nov 04, 202472.5873.9672.1672.9072.90-
Nov 01, 202471.1272.4270.8872.3072.30-
Oct 31, 202469.6471.4669.6471.0671.06-
Oct 30, 202473.1673.1670.9471.0671.06-
Oct 29, 202473.5074.4472.7873.3873.38-
Oct 28, 202473.4674.2873.2473.3673.36-
Oct 25, 202472.9873.7072.9272.9872.98-
Oct 24, 202474.4874.6472.3272.3672.36-
Oct 23, 202473.4674.3672.7474.1074.10-
Oct 22, 202473.6273.7871.8873.4473.44-
Oct 21, 202473.7474.7673.2873.6873.68-
Oct 18, 202472.5274.3472.5274.0074.00-
Oct 17, 202473.9873.9872.5472.5872.58-
Oct 16, 202473.0274.5873.0273.9473.94-
Oct 15, 202475.7875.7872.7873.1073.10-
Oct 14, 202475.8275.9275.4075.8675.86-
Oct 11, 202475.7676.1675.5475.7075.70-
Oct 10, 202476.4676.6275.2075.8875.88-
Oct 09, 202475.0676.6075.0676.5676.56-
Oct 08, 202478.2078.2075.0675.0675.06-
Oct 07, 202480.1680.1678.8478.9278.92-
Oct 04, 202477.9680.7677.9680.7680.76-
Oct 03, 202478.8278.8477.7077.8477.84-
Oct 02, 202479.2479.3479.0879.1479.14-
Oct 01, 202480.7681.3479.1079.3479.34121
Sep 30, 202479.3479.3479.3479.3479.34-
Sep 27, 202475.5879.6275.5879.3479.34-
Sep 26, 202473.9675.8673.6875.5675.56-
Sep 25, 202472.1473.2472.1473.1273.12-
Sep 24, 202471.7673.7871.7672.4872.48-
Sep 23, 202471.5471.8271.1071.5071.50-
Sep 20, 202474.2674.2671.2871.3671.36-
Sep 19, 202472.9875.1872.9874.5474.54-
Sep 18, 202472.7072.9672.2672.6272.62-
Sep 17, 202472.0273.0872.0272.6472.64-
Sep 16, 202471.5271.9670.7871.9671.96-
Sep 13, 202470.8872.5470.8871.4671.46-
Sep 12, 202470.1672.2070.1670.8070.80-
Sep 11, 202469.2470.1868.9069.8669.86-
Sep 10, 202471.0871.0868.9469.3269.32-
Sep 09, 202470.8071.3870.6271.3871.38-
Sep 06, 202472.2472.3870.4070.4070.40-
Sep 05, 202470.7472.5270.7472.0672.06-
Sep 04, 202473.0473.8073.0473.6073.60-
Sep 03, 202474.9475.6473.4673.4673.46-
Sep 02, 202474.8074.8073.1274.2674.26-
Aug 30, 202473.4675.0873.4674.8674.86-
Aug 29, 202471.3473.7271.3473.2873.28-
Aug 28, 202471.4271.5070.4471.4071.40-
Aug 27, 202471.2471.6471.2071.3071.30-
Aug 26, 202470.6871.1870.4471.1871.18-
Aug 23, 202469.9071.3469.9070.8070.80-
Aug 22, 202469.4270.0269.2069.6669.66-
Aug 21, 202469.0469.5469.0469.4869.48-
Aug 20, 202470.5470.6868.8068.9468.94-
Aug 19, 202470.5270.7270.0270.5270.52-
Aug 16, 202470.8071.0070.0870.5870.58-
Aug 15, 202469.0270.6868.8070.6670.66-
Aug 14, 202469.8669.9868.5868.7668.76-
Aug 13, 202468.4469.6668.4469.5669.56-
Aug 12, 202469.8269.8268.3068.3268.32-
Aug 09, 202469.2470.2469.2469.6669.66-
Aug 08, 202468.8469.6868.5069.4269.42-
Aug 07, 202467.9670.8467.9668.6468.64-
Aug 06, 202470.0870.5867.6268.1668.16-
Aug 05, 202470.0670.3069.0469.5669.56-
Aug 02, 202472.7273.5472.1472.4872.48-
Aug 01, 202479.3479.3473.2673.4073.40-
Jul 31, 202481.9282.5080.0681.3281.32-
Jul 30, 202480.2481.2280.1081.2281.22-
Jul 29, 202480.5880.5880.0280.3280.32-
Jul 26, 202481.3281.3480.2480.3480.34-
Jul 25, 202480.4881.7079.7881.5081.50-
Jul 24, 202480.8682.3480.8681.4081.40-
Jul 23, 202482.6082.6080.5881.1481.14-
Jul 22, 202482.1483.1082.1482.9282.92-
Jul 19, 202483.4483.4481.8081.8681.86-
Jul 18, 202484.5284.6882.3683.2483.24-
Jul 17, 202481.9884.7681.2084.4084.40-
Jul 16, 202480.3882.3880.3882.3882.38-
Jul 15, 202482.9682.9680.6280.7080.70-
Jul 12, 202482.4883.4482.1483.2283.22-
Jul 11, 202482.1483.2282.1482.2882.28-
Jul 10, 202483.1283.1281.9482.1882.18-
Jul 09, 202483.7683.8283.0683.1683.16-
Jul 08, 202484.5684.5683.6683.7483.74-
Jul 05, 202484.7085.1084.1684.9684.96-
Jul 04, 202485.4685.7884.4884.6884.68-
Jul 03, 202485.3885.6284.3485.5085.50-
Jul 02, 202483.8484.7283.0284.5284.52-
Jul 01, 202484.7485.3283.7884.1484.14-
Jun 28, 202486.8086.8083.4283.4883.48-
Jun 27, 202485.3686.7484.9286.6286.62-
Jun 26, 202489.3289.7085.1885.2685.26-
Jun 25, 202488.7289.4487.6688.9488.94-
Jun 24, 202487.9489.1687.9488.6688.66-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...