Syensqo SA (SYENS)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.39 | 1.95060342408 | 71.26 | 73.6 | 69.13 | 109436 | 70.91199028 | DE |
| 4 | -4.83 | -6.23386680434 | 77.48 | 82.99 | 69.13 | 160886 | 74.88670998 | DE |
| 12 | 2.15 | 3.04964539007 | 70.5 | 82.99 | 68.58 | 163669 | 74.3212638 | DE |
| 26 | -19.27 | -20.9638816362 | 91.92 | 95.48 | 68.15 | 157745 | 77.32556874 | DE |
| 52 | -17.35 | -19.2777777778 | 90 | 109.9 | 68.15 | 184283 | 83.8481392 | DE |
| 156 | -17.35 | -19.2777777778 | 90 | 109.9 | 68.15 | 184283 | 83.8481392 | DE |
| 260 | -17.35 | -19.2777777778 | 90 | 109.9 | 68.15 | 184283 | 83.8481392 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 72.66 | 2.4 | 3.42 | 70.7 | 73.03 | 70.06 | 126178 |
| 1732901400 | 70.26 | 0.12 | 0.17 | 70.04 | 70.26 | 69.13 | 137529 |
| 1732815000 | 70.14 | -0.32 | -0.45 | 70.5 | 70.76 | 69.39 | 58684 |
| 1732728600 | 70.46 | 0.29 | 0.41 | 70.02 | 70.74 | 69.21 | 143495 |
| 1732642200 | 70.17 | -1.75 | -2.43 | 71.26 | 71.41 | 70.17 | 115351 |
| 1732555800 | 71.92 | 1 | 1.41 | 71.5 | 72.02 | 71 | 241170 |
| 1732296600 | 70.92 | 0.39 | 0.55 | 70.97 | 71.85 | 70.16 | 130515 |
| 1732210200 | 70.53 | -0.68 | -0.95 | 70.83 | 71.21 | 69.54 | 140161 |
| 1732123800 | 71.21 | -0.58 | -0.81 | 72.4 | 73.06 | 70.86 | 98688 |
| 1732037400 | 71.79 | -1.57 | -2.14 | 73.5 | 74.29 | 71.69 | 135413 |
| 1731951000 | 73.36 | -0.28 | -0.38 | 73.51 | 74.87 | 72.89 | 102460 |
| 1731691800 | 73.64 | -1.45 | -1.93 | 74.55 | 74.92 | 73.33 | 161366 |
| 1731605400 | 75.09 | -4.15 | -5.24 | 75.66 | 76.76 | 75.08 | 114992 |
| 1731519000 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1731432600 | 79.24 | 0 | 0.00 | 79.24 | 79.24 | 79.24 | 0 |
| 1731346200 | 79.24 | 1.86 | 2.40 | 77.76 | 79.46 | 77.76 | 112624 |
| 1731087000 | 77.38 | -3.14 | -3.90 | 80.22 | 80.52 | 77.38 | 239138 |
| 1731000600 | 80.52 | 1.17 | 1.47 | 79.17 | 81.4 | 79.17 | 232302 |
| 1730914200 | 79.35 | 1.18 | 1.51 | 78.2 | 82.99 | 78.2 | 230960 |
| 1730827800 | 78.17 | 5.26 | 7.21 | 77.48 | 79.49 | 76.53 | 300922 |
| 1730741400 | 72.91 | 0.48 | 0.66 | 72.17 | 74.14 | 72.15 | 178283 |
| 1730482200 | 72.43 | 1.4 | 1.97 | 70.85 | 72.43 | 70.28 | 156746 |
| 1730395800 | 71.03 | 0.03 | 0.04 | 70 | 71.62 | 69.87 | 160848 |
| 1730309400 | 71 | -2.39 | -3.26 | 72.77 | 73 | 71 | 200410 |
| 1730223000 | 73.39 | 0.15 | 0.20 | 73.4 | 74.58 | 72.67 | 236288 |
| 1730136600 | 73.24 | 0.17 | 0.23 | 74.3 | 74.8 | 73.23 | 91747 |
| 1729873800 | 73.07 | 0.63 | 0.87 | 72.36 | 73.82 | 72.28 | 89007 |
| 1729787400 | 72.44 | -1.86 | -2.50 | 73.72 | 74.83 | 72.35 | 137213 |
| 1729701000 | 74.3 | 0.6 | 0.81 | 73.06 | 74.31 | 72.73 | 212819 |
| 1729614600 | 73.7 | 0.1 | 0.14 | 73.1 | 73.82 | 71.67 | 171241 |
| 1729528200 | 73.6 | -0.43 | -0.58 | 73.61 | 74.76 | 73.1 | 99717 |
| 1729269000 | 74.03 | 1.47 | 2.03 | 72.27 | 74.65 | 72.25 | 148948 |
| 1729182600 | 72.56 | -0.88 | -1.20 | 73.58 | 74.02 | 72.56 | 157295 |
| 1729096200 | 73.44 | 0 | 0.00 | 73.44 | 73.44 | 73.44 | 0 |
| 1729009800 | 73.44 | -2.25 | -2.97 | 75.31 | 75.31 | 72.6 | 198376 |
| 1728923400 | 75.69 | -0.1 | -0.13 | 76 | 76.21 | 75.19 | 103586 |
| 1728664200 | 75.79 | -0.75 | -0.98 | 75.65 | 76.36 | 75.45 | 67163 |
| 1728577800 | 76.54 | 0 | 0.00 | 76.54 | 76.54 | 76.54 | 0 |
| 1728491400 | 76.54 | 1.51 | 2.01 | 75 | 76.61 | 75 | 81969 |
| 1728405000 | 75.03 | -3.91 | -4.95 | 77.35 | 77.35 | 75.03 | 193436 |
| 1728318600 | 78.94 | -1.5 | -1.86 | 80.4 | 80.4 | 78.7 | 133476 |
| 1728059400 | 80.44 | 2.51 | 3.22 | 77.9 | 80.72 | 77.65 | 141138 |
| 1727973000 | 77.93 | -1.25 | -1.58 | 79.16 | 79.32 | 77.38 | 130996 |
| 1727886600 | 79.18 | -0.03 | -0.04 | 79.36 | 79.6 | 78.9 | 163061 |
| 1727800200 | 79.21 | -0.4 | -0.50 | 79.75 | 81.54 | 79.21 | 284592 |
| 1727713800 | 79.61 | 0 | 0.00 | 79.61 | 79.61 | 79.61 | 0 |
| 1727454600 | 79.61 | 4.23 | 5.61 | 75.98 | 79.85 | 75.97 | 366097 |
| 1727368200 | 75.38 | 2.24 | 3.06 | 74.2 | 76.2 | 73.56 | 195682 |
| 1727281800 | 73.14 | 0.61 | 0.84 | 72.03 | 73.31 | 72.03 | 132030 |
| 1727195400 | 72.53 | 1.14 | 1.60 | 73 | 73.84 | 72.44 | 127162 |
| 1727109000 | 71.39 | 0.06 | 0.08 | 71.2 | 71.92 | 70.94 | 160102 |
| 1726849800 | 71.33 | -3.28 | -4.40 | 74.22 | 74.22 | 71.33 | 309440 |
| 1726763400 | 74.61 | 2.09 | 2.88 | 73.51 | 75.17 | 73.27 | 205101 |
| 1726677000 | 72.52 | -0.56 | -0.77 | 72.89 | 73.18 | 72.14 | 228848 |
| 1726590600 | 73.08 | 1.35 | 1.88 | 71.97 | 73.14 | 71.91 | 212526 |
| 1726504200 | 71.73 | 0.11 | 0.15 | 71.1 | 71.8 | 70.75 | 165759 |
| 1726245000 | 71.62 | 0.96 | 1.36 | 70.8 | 72.59 | 70.8 | 113079 |
| 1726158600 | 70.66 | 1.73 | 2.51 | 70.99 | 72.8 | 70.59 | 174848 |
| 1726072200 | 68.93 | -0.2 | -0.29 | 69.28 | 70.3 | 68.58 | 143342 |
| 1725985800 | 69.13 | -1.63 | -2.30 | 70.5 | 71 | 68.91 | 196375 |
| 1725899400 | 70.76 | 0.22 | 0.31 | 70.9 | 71.37 | 70.45 | 155319 |
| 1725640200 | 70.54 | -1.56 | -2.16 | 71.92 | 72.48 | 70.54 | 195837 |
| 1725553800 | 72.1 | -1.4 | -1.90 | 69.79 | 72.73 | 69.5 | 285892 |
| 1725467400 | 73.5 | -0.5 | -0.68 | 73.19 | 73.92 | 72.82 | 123306 |
| 1725381000 | 74 | -0.55 | -0.74 | 75.18 | 76.17 | 72.98 | 202887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
