Syensqo SA (2NF)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727900820 | 79.42 | 0.34 | 0.43 | 79.099999 | 79.42 | 79.099999 | 132 |
| 1727814420 | 79.08 | -0.4 | -0.50 | 81.28 | 81.28 | 79.08 | 267 |
| 1727727960 | 79.48 | 0 | 0.00 | 79.48 | 79.48 | 79.48 | 0 |
| 1727468760 | 79.48 | 3.78 | 4.99 | 76.239999 | 79.76 | 76.239999 | 169 |
| 1727382360 | 75.7 | 2.58 | 3.53 | 74.04 | 75.92 | 74.04 | 767 |
| 1727295960 | 73.12 | 0.5 | 0.69 | 72.319999 | 73.16 | 72.319999 | 13 |
| 1727209560 | 72.62 | 1 | 1.40 | 71.9 | 73.739999 | 71.9 | 91 |
| 1727123160 | 71.62 | -1.74 | -2.37 | 71.7 | 71.8 | 71.099999 | 253 |
| 1726864020 | 73.36 | -1.42 | -1.90 | 74.12 | 74.12 | 73.36 | 157 |
| 1726777560 | 74.78 | 2.12 | 2.92 | 73.08 | 75.099999 | 73.02 | 994 |
| 1726691220 | 72.66 | 0.08 | 0.11 | 72.62 | 73 | 72.04 | 27 |
| 1726604760 | 72.58 | 0.48 | 0.67 | 72.16 | 73.18 | 71.94 | 126 |
| 1726518420 | 72.099999 | 0.52 | 0.73 | 71.44 | 72.099999 | 70.819999 | 33 |
| 1726259160 | 71.58 | 0.66 | 0.93 | 71.18 | 72.459999 | 71.18 | 83 |
| 1726172760 | 70.92 | 1.74 | 2.52 | 70.2 | 72.58 | 70.2 | 241 |
| 1726086360 | 69.18 | 0 | 0.00 | 69.3 | 70.22 | 68.64 | 107 |
| 1725999960 | 69.18 | -1.96 | -2.76 | 71.28 | 71.28 | 69.18 | 137 |
| 1725913620 | 71.14 | 0.14 | 0.20 | 70.62 | 71.459999 | 70.62 | 289 |
| 1725654360 | 71 | -1.5 | -2.07 | 72.22 | 72.3 | 71 | 142 |
| 1725567960 | 72.5 | -0.98 | -1.33 | 72 | 72.62 | 70.599999 | 1073 |
| 1725481560 | 73.48 | -0.56 | -0.76 | 73.18 | 74.08 | 72.86 | 837 |
| 1725395160 | 74.04 | -0.7 | -0.94 | 74.68 | 75.5 | 74.04 | 410 |
| 1725308760 | 74.739999 | 0.26 | 0.35 | 74.62 | 74.739999 | 73.3 | 267 |
| 1725049560 | 74.48 | 1.06 | 1.44 | 73.599999 | 75.16 | 73.599999 | 1198 |
| 1724963160 | 73.42 | 2.36 | 3.32 | 71.22 | 73.9 | 71.22 | 1171 |
| 1724876760 | 71.06 | 0.2 | 0.28 | 71.16 | 71.739999 | 70.98 | 49 |
| 1724790420 | 70.86 | -0.46 | -0.64 | 71.12 | 71.76 | 70.86 | 362 |
| 1724704020 | 71.319999 | 0.92 | 1.31 | 70.7 | 71.319999 | 70.34 | 241 |
| 1724444820 | 70.4 | 0.52 | 0.74 | 69.78 | 70.88 | 69.78 | 382 |
| 1724358420 | 69.88 | 0.62 | 0.90 | 69.38 | 70.04 | 69.38 | 47 |
| 1724271960 | 69.26 | 0.3 | 0.44 | 69.16 | 69.44 | 69.04 | 232 |
| 1724185560 | 68.959999 | -1.84 | -2.60 | 70.459999 | 70.459999 | 68.959999 | 12 |
| 1724099220 | 70.8 | 0.8 | 1.14 | 70.64 | 70.8 | 69.98 | 183 |
| 1723840020 | 70 | -0.54 | -0.77 | 70.7 | 71.08 | 70 | 563 |
| 1723753620 | 70.54 | 1.76 | 2.56 | 69.08 | 70.64 | 68.94 | 48 |
| 1723667160 | 68.78 | -0.82 | -1.18 | 69.34 | 70 | 68.58 | 485 |
| 1723580760 | 69.599999 | 0.5 | 0.72 | 68.66 | 69.739999 | 68.459999 | 190 |
| 1723494360 | 69.099999 | -0.4 | -0.58 | 69.8 | 70.02 | 68.98 | 177 |
| 1723235220 | 69.5 | 0 | 0.00 | 69.34 | 70.12 | 69.34 | 41 |
| 1723148820 | 69.5 | 0.84 | 1.22 | 68.739999 | 69.739999 | 68.06 | 521 |
| 1723062360 | 68.66 | 0.74 | 1.09 | 68.319999 | 70.9 | 68.14 | 125 |
| 1722975960 | 67.92 | -1.9 | -2.72 | 70.44 | 70.44 | 67.62 | 997 |
| 1722889620 | 69.819999 | -2.58 | -3.56 | 69.959999 | 70.48 | 68.56 | 473 |
| 1722630360 | 72.4 | -1.2 | -1.63 | 72.64 | 73.04 | 72.12 | 183 |
| 1722544020 | 73.599999 | -7.86 | -9.65 | 80 | 80 | 73.459999 | 545 |
| 1722457560 | 81.459999 | 0.14 | 0.17 | 81.819999 | 82.18 | 81.2 | 231 |
| 1722371220 | 81.319999 | 1.12 | 1.40 | 80.599999 | 81.319999 | 80.599999 | 22 |
| 1722284760 | 80.2 | -0.32 | -0.40 | 80.44 | 80.72 | 79.8 | 403 |
| 1722025620 | 80.52 | -1.1 | -1.35 | 81.5 | 81.5 | 80.22 | 343 |
| 1721939160 | 81.62 | -0.1 | -0.12 | 81.28 | 81.76 | 79.739999 | 60 |
| 1721852820 | 81.72 | 0.64 | 0.79 | 80.72 | 82.4 | 80.72 | 24 |
| 1721766420 | 81.08 | -1.88 | -2.27 | 82.58 | 82.9 | 80.66 | 75 |
| 1721679960 | 82.959999 | 1 | 1.22 | 82.18 | 83.14 | 81.92 | 207 |
| 1721420760 | 81.959999 | -1.04 | -1.25 | 82.52 | 82.86 | 81.599999 | 150 |
| 1721334360 | 83 | -1.46 | -1.73 | 84.68 | 84.68 | 82.58 | 34 |
| 1721248020 | 84.459999 | 2.04 | 2.48 | 81.9 | 84.739999 | 81.62 | 129 |
| 1721161560 | 82.42 | 1.76 | 2.18 | 80.62 | 82.42 | 80.52 | 24 |
| 1721075160 | 80.66 | -2.84 | -3.40 | 83.22 | 83.22 | 80.66 | 20 |
| 1720815960 | 83.5 | 1.26 | 1.53 | 82.319999 | 83.599999 | 82.08 | 21 |
| 1720729560 | 82.239999 | 0.02 | 0.02 | 82.28 | 83.16 | 82.239999 | 26 |
| 1720643220 | 82.22 | -1.16 | -1.39 | 82.959999 | 83.099999 | 81.9 | 55 |
| 1720556760 | 83.38 | -0.72 | -0.86 | 83.64 | 83.819999 | 83.38 | 8 |
| 1720470360 | 84.099999 | -0.8 | -0.94 | 84.7 | 84.7 | 83.599999 | 29 |
| 1720211220 | 84.9 | 0 | 0.00 | 84.86 | 85.14 | 84.26 | 56 |
| 1720124820 | 84.9 | -0.74 | -0.86 | 85.28 | 85.68 | 84.9 | 11 |
| 1720038420 | 85.64 | 1.26 | 1.49 | 84.88 | 85.64 | 84.7 | 24 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
