Syensqo SA/NV SYENS
EURONEXT · Belgium · Process Industries
€77.45-0.60 (-0.77%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €77.45 | -0.77% | €77.60 | €78.85 | €76.90 | 81.62K |
| 2026-09-30 | €78.05 | -1.20% | €79.05 | €79.55 | €78.05 | 222.29K |
| 2026-09-29 | €79.00 | -0.57% | €79.25 | €79.75 | €78.65 | 118.10K |
| 2026-09-28 | €79.45 | +1.60% | €78.30 | €79.60 | €78.30 | 114.75K |
| 2026-09-25 | €78.20 | -0.45% | €78.90 | €79.20 | €77.80 | 87.00K |
| 2026-09-24 | €78.55 | -0.25% | €79.00 | €80.85 | €78.55 | 108.41K |
| 2026-09-23 | €78.75 | -0.38% | €79.00 | €79.55 | €78.15 | 72.68K |
| 2026-09-22 | €79.05 | +1.41% | €78.70 | €79.60 | €78.40 | 114.52K |
| 2026-09-21 | €77.95 | +0.78% | €77.95 | €79.25 | €77.50 | 76.99K |
| 2026-09-18 | €77.35 | -1.09% | €78.00 | €78.45 | €77.20 | 911.71K |
| 2026-09-17 | €78.20 | +0.84% | €77.55 | €78.70 | €77.30 | 163.75K |
| 2026-09-16 | €77.55 | -0.06% | €78.00 | €79.90 | €77.55 | 191.31K |
| 2026-09-15 | €77.60 | -3.00% | €79.85 | €79.85 | €77.40 | 214.87K |
| 2026-09-14 | €80.00 | -0.50% | €79.90 | €80.85 | €79.70 | 98.84K |
| 2026-09-11 | €80.40 | -0.43% | €80.75 | €80.85 | €79.80 | 64.59K |
| 2026-09-10 | €80.75 | -1.10% | €81.65 | €81.80 | €80.35 | 67.12K |
| 2026-09-09 | €81.65 | +0.80% | €80.80 | €82.30 | €80.80 | 90.28K |
| 2026-09-08 | €81.00 | +0.81% | €79.90 | €81.80 | €79.85 | 185.81K |
| 2026-09-07 | €80.35 | -1.23% | €81.35 | €81.35 | €79.85 | 74.14K |
| 2026-09-04 | €81.35 | -0.31% | €80.80 | €81.90 | €80.80 | 89.54K |
| 2026-09-03 | €81.60 | -0.37% | €81.90 | €82.25 | €80.50 | 110.44K |
| 2026-09-02 | €81.90 | +3.34% | €80.10 | €82.35 | €80.10 | 180.36K |
| 2026-09-01 | €79.25 | -2.40% | €81.25 | €82.05 | €79.10 | 95.09K |
| 2026-08-31 | €81.20 | -0.18% | €81.50 | €82.35 | €81.20 | 140.91K |
| 2026-08-28 | €81.35 | +2.07% | €80.05 | €81.60 | €80.05 | 103.07K |
| 2026-08-27 | €79.70 | -0.38% | €79.95 | €80.20 | €78.90 | 92.51K |
| 2026-08-26 | €80.00 | +0.69% | €79.00 | €80.80 | €79.00 | 100.61K |
| 2026-08-25 | €79.45 | -2.22% | €80.90 | €81.05 | €79.15 | 121.63K |
| 2026-08-24 | €81.25 | +1.69% | €79.85 | €81.55 | €79.20 | 99.88K |
| 2026-08-21 | €79.90 | +0.82% | €79.95 | €80.30 | €79.40 | 71.05K |
| 2026-08-20 | €79.25 | -1.67% | €79.85 | €79.90 | €78.50 | 96.37K |
| 2026-08-19 | €80.60 | +0.25% | €80.40 | €81.28 | €79.95 | 164.10K |
| 2026-08-18 | €80.40 | -1.71% | €81.50 | €82.15 | €80.40 | 111.65K |
| 2026-08-17 | €81.80 | -0.79% | €82.30 | €82.70 | €81.80 | 59.82K |
| 2026-08-14 | €82.45 | +2.81% | €81.35 | €83.40 | €81.25 | 117.25K |
| 2026-08-13 | €80.20 | -0.74% | €80.25 | €80.30 | €79.25 | 116.63K |
| 2026-08-12 | €80.80 | -1.10% | €81.10 | €82.40 | €80.60 | 158.80K |
| 2026-08-11 | €81.70 | +0.86% | €81.20 | €82.25 | €81.00 | 140.06K |
| 2026-08-10 | €81.00 | +0.68% | €80.45 | €81.00 | €80.05 | 137.26K |
| 2026-08-07 | €80.45 | +1.13% | €80.00 | €80.90 | €79.65 | 148.82K |
| 2026-08-06 | €79.55 | -0.31% | €79.75 | €80.85 | €79.40 | 189.02K |
| 2026-08-05 | €79.80 | +2.31% | €78.10 | €79.80 | €78.10 | 206.40K |
| 2026-08-04 | €78.00 | -0.38% | €78.65 | €78.95 | €77.40 | 169.59K |
| 2026-08-03 | €78.30 | +1.89% | €76.85 | €78.30 | €76.35 | 132.62K |
| 2026-07-31 | €76.85 | +1.18% | €75.85 | €77.05 | €74.65 | 160.39K |
| 2026-07-30 | €75.95 | +6.30% | €75.00 | €78.30 | €74.45 | 357.79K |
| 2026-07-29 | €71.45 | -0.14% | €71.95 | €72.60 | €71.15 | 195.39K |
| 2026-07-28 | €71.55 | +1.56% | €70.50 | €71.55 | €70.45 | 107.17K |
| 2026-07-27 | €70.45 | -0.84% | €71.95 | €72.20 | €70.45 | 163.80K |
| 2026-07-24 | €71.05 | +1.57% | €69.30 | €71.35 | €69.30 | 88.28K |
| 2026-07-23 | €69.95 | +0.36% | €69.50 | €70.75 | €69.30 | 116.49K |
| 2026-07-22 | €69.70 | +0.58% | €69.15 | €70.70 | €69.15 | 96.05K |
| 2026-07-21 | €69.30 | +0.22% | €69.40 | €69.70 | €68.50 | 104.39K |
| 2026-07-20 | €69.15 | +1.17% | €68.25 | €69.95 | €67.30 | 180.09K |
| 2026-07-17 | €68.35 | -0.15% | €68.30 | €68.85 | €67.70 | 289.89K |
| 2026-07-16 | €68.45 | -0.15% | €68.55 | €68.75 | €67.75 | 133.62K |
| 2026-07-15 | €68.55 | +0.81% | €67.65 | €69.20 | €66.00 | 113.01K |
| 2026-07-14 | €68.00 | +0.67% | €67.70 | €68.75 | €67.10 | 179.21K |
| 2026-07-13 | €67.55 | +2.35% | €65.65 | €67.55 | €65.50 | 123.24K |
| 2026-07-10 | €66.00 | +0.61% | €65.70 | €66.40 | €65.15 | 79.01K |
| 2026-07-09 | €65.60 | +1.31% | €65.50 | €65.90 | €65.00 | 101.97K |
| 2026-07-08 | €64.75 | -2.63% | €66.30 | €66.50 | €64.75 | 117.79K |
| 2026-07-07 | €66.50 | +1.76% | €65.65 | €68.20 | €65.60 | 136.11K |
| 2026-07-06 | €65.35 | -1.43% | €65.95 | €66.55 | €65.35 | 66.05K |
| 2026-07-03 | €66.30 | +1.22% | €65.60 | €66.75 | €65.50 | 99.01K |
| 2026-07-02 | €65.50 | +1.79% | €64.00 | €65.75 | €64.00 | 127.44K |
| 2026-07-01 | €64.35 | -0.39% | €64.80 | €64.80 | €62.35 | 118.53K |
| 2026-06-30 | €64.60 | +0.08% | €64.90 | €65.75 | €64.60 | 157.40K |
| 2026-06-29 | €64.55 | -3.37% | €66.50 | €66.50 | €64.20 | 184.54K |
| 2026-06-26 | €66.80 | -0.30% | €66.95 | €67.35 | €66.35 | 128.44K |
| 2026-06-25 | €67.00 | +2.76% | €65.00 | €67.00 | €64.85 | 174.84K |
| 2026-06-24 | €65.20 | -0.15% | €65.10 | €66.25 | €64.55 | 168.72K |
| 2026-06-23 | €65.30 | -1.58% | €65.50 | €65.90 | €64.20 | 152.37K |
| 2026-06-22 | €66.35 | -1.04% | €67.60 | €67.60 | €66.35 | 126.30K |
| 2026-06-19 | €67.05 | -0.81% | €67.25 | €68.40 | €67.05 | 332.63K |
| 2026-06-18 | €67.60 | -1.74% | €68.40 | €68.45 | €67.30 | 121.24K |
| 2026-06-17 | €68.80 | +1.25% | €67.20 | €69.50 | €67.20 | 212.00K |
| 2026-06-16 | €67.95 | +0.67% | €67.40 | €68.05 | €66.95 | 165.03K |
| 2026-06-15 | €67.50 | +1.66% | €67.70 | €68.45 | €67.30 | 117.47K |
| 2026-06-12 | €66.40 | +2.15% | €66.00 | €67.05 | €65.80 | 140.74K |
| 2026-06-11 | €65.00 | +0.46% | €65.00 | €65.95 | €64.50 | 170.18K |
| 2026-06-10 | €64.70 | +1.01% | €63.80 | €64.70 | €62.80 | 152.60K |
| 2026-06-09 | €64.05 | +0.63% | €63.60 | €64.15 | €62.75 | 162.40K |
| 2026-06-08 | €63.65 | -5.14% | €65.00 | €65.20 | €63.15 | 158.25K |
| 2026-06-05 | €67.10 | +0.22% | €66.60 | €67.25 | €66.50 | 130.96K |
| 2026-06-04 | €66.95 | -1.11% | €67.55 | €68.80 | €66.60 | 123.20K |
| 2026-06-03 | €67.70 | -2.45% | €69.00 | €69.00 | €67.68 | 107.80K |
| 2026-06-02 | €69.40 | +2.59% | €67.70 | €69.40 | €67.70 | 96.55K |
| 2026-06-01 | €67.65 | +0.67% | €67.15 | €68.35 | €66.50 | 149.92K |
| 2026-05-29 | €67.20 | -0.74% | €67.10 | €68.40 | €66.90 | 351.58K |