Advertisement
U.S. markets open in 9 hours 6 minutes
S&P Futures
5,749.25 +10.75 (+0.19%) Dow Futures
41,988.00 +41.00 (+0.10%) Nasdaq Futures
20,092.25 +70.50 (+0.35%) Russell 2000 Futures
2,204.80 -3.80 (-0.17%) Crude Oil
70.63 +1.37 (+1.98%) Gold
2,761.00 +11.70 (+0.43%)
SYENSQO S.A. (2NF.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
At close: 07:33PM CET
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 69.64 | 71.46 | 69.64 | 71.06 | 71.06 | 121 |
| Oct 30, 2024 | 73.16 | 73.16 | 70.94 | 71.06 | 71.06 | - |
| Oct 29, 2024 | 73.50 | 74.44 | 72.78 | 73.38 | 73.38 | - |
| Oct 28, 2024 | 73.46 | 74.28 | 73.24 | 73.36 | 73.36 | - |
| Oct 25, 2024 | 72.98 | 73.70 | 72.92 | 72.98 | 72.98 | - |
| Oct 24, 2024 | 74.48 | 74.64 | 72.32 | 72.36 | 72.36 | - |
| Oct 23, 2024 | 73.46 | 74.36 | 72.74 | 74.10 | 74.10 | - |
| Oct 22, 2024 | 73.62 | 73.78 | 71.88 | 73.44 | 73.44 | - |
| Oct 21, 2024 | 73.74 | 74.76 | 73.28 | 73.68 | 73.68 | - |
| Oct 18, 2024 | 72.52 | 74.34 | 72.52 | 74.00 | 74.00 | - |
| Oct 17, 2024 | 73.98 | 73.98 | 72.54 | 72.58 | 72.58 | - |
| Oct 16, 2024 | 73.02 | 74.58 | 73.02 | 73.94 | 73.94 | - |
| Oct 15, 2024 | 75.78 | 75.78 | 72.78 | 73.10 | 73.10 | - |
| Oct 14, 2024 | 75.82 | 75.92 | 75.40 | 75.86 | 75.86 | - |
| Oct 11, 2024 | 75.76 | 76.16 | 75.54 | 75.70 | 75.70 | - |
| Oct 10, 2024 | 76.46 | 76.62 | 75.20 | 75.88 | 75.88 | - |
| Oct 09, 2024 | 75.06 | 76.60 | 75.06 | 76.56 | 76.56 | - |
| Oct 08, 2024 | 78.20 | 78.20 | 75.06 | 75.06 | 75.06 | - |
| Oct 07, 2024 | 80.16 | 80.16 | 78.84 | 78.92 | 78.92 | - |
| Oct 04, 2024 | 77.96 | 80.76 | 77.96 | 80.76 | 80.76 | - |
| Oct 03, 2024 | 78.82 | 78.84 | 77.70 | 77.84 | 77.84 | - |
| Oct 02, 2024 | 79.24 | 79.34 | 79.08 | 79.14 | 79.14 | - |
| Oct 01, 2024 | 80.76 | 81.34 | 79.10 | 79.34 | 79.34 | 121 |
| Sep 30, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
| Sep 27, 2024 | 75.58 | 79.62 | 75.58 | 79.34 | 79.34 | - |
| Sep 26, 2024 | 73.96 | 75.86 | 73.68 | 75.56 | 75.56 | - |
| Sep 25, 2024 | 72.14 | 73.24 | 72.14 | 73.12 | 73.12 | - |
| Sep 24, 2024 | 71.76 | 73.78 | 71.76 | 72.48 | 72.48 | - |
| Sep 23, 2024 | 71.54 | 71.82 | 71.10 | 71.50 | 71.50 | - |
| Sep 20, 2024 | 74.26 | 74.26 | 71.28 | 71.36 | 71.36 | - |
| Sep 19, 2024 | 72.98 | 75.18 | 72.98 | 74.54 | 74.54 | - |
| Sep 18, 2024 | 72.70 | 72.96 | 72.26 | 72.62 | 72.62 | - |
| Sep 17, 2024 | 72.02 | 73.08 | 72.02 | 72.64 | 72.64 | - |
| Sep 16, 2024 | 71.52 | 71.96 | 70.78 | 71.96 | 71.96 | - |
| Sep 13, 2024 | 70.88 | 72.54 | 70.88 | 71.46 | 71.46 | - |
| Sep 12, 2024 | 70.16 | 72.20 | 70.16 | 70.80 | 70.80 | - |
| Sep 11, 2024 | 69.24 | 70.18 | 68.90 | 69.86 | 69.86 | - |
| Sep 10, 2024 | 71.08 | 71.08 | 68.94 | 69.32 | 69.32 | - |
| Sep 09, 2024 | 70.80 | 71.38 | 70.62 | 71.38 | 71.38 | - |
| Sep 06, 2024 | 72.24 | 72.38 | 70.40 | 70.40 | 70.40 | - |
| Sep 05, 2024 | 70.74 | 72.52 | 70.74 | 72.06 | 72.06 | - |
| Sep 04, 2024 | 73.04 | 73.80 | 73.04 | 73.60 | 73.60 | - |
| Sep 03, 2024 | 74.94 | 75.64 | 73.46 | 73.46 | 73.46 | - |
| Sep 02, 2024 | 74.80 | 74.80 | 73.12 | 74.26 | 74.26 | - |
| Aug 30, 2024 | 73.46 | 75.08 | 73.46 | 74.86 | 74.86 | - |
| Aug 29, 2024 | 71.34 | 73.72 | 71.34 | 73.28 | 73.28 | - |
| Aug 28, 2024 | 71.42 | 71.50 | 70.44 | 71.40 | 71.40 | - |
| Aug 27, 2024 | 71.24 | 71.64 | 71.20 | 71.30 | 71.30 | - |
| Aug 26, 2024 | 70.68 | 71.18 | 70.44 | 71.18 | 71.18 | - |
| Aug 23, 2024 | 69.90 | 71.34 | 69.90 | 70.80 | 70.80 | - |
| Aug 22, 2024 | 69.42 | 70.02 | 69.20 | 69.66 | 69.66 | - |
| Aug 21, 2024 | 69.04 | 69.54 | 69.04 | 69.48 | 69.48 | - |
| Aug 20, 2024 | 70.54 | 70.68 | 68.80 | 68.94 | 68.94 | - |
| Aug 19, 2024 | 70.52 | 70.72 | 70.02 | 70.52 | 70.52 | - |
| Aug 16, 2024 | 70.80 | 71.00 | 70.08 | 70.58 | 70.58 | - |
| Aug 15, 2024 | 69.02 | 70.68 | 68.80 | 70.66 | 70.66 | - |
| Aug 14, 2024 | 69.86 | 69.98 | 68.58 | 68.76 | 68.76 | - |
| Aug 13, 2024 | 68.44 | 69.66 | 68.44 | 69.56 | 69.56 | - |
| Aug 12, 2024 | 69.82 | 69.82 | 68.30 | 68.32 | 68.32 | - |
| Aug 09, 2024 | 69.24 | 70.24 | 69.24 | 69.66 | 69.66 | - |
| Aug 08, 2024 | 68.84 | 69.68 | 68.50 | 69.42 | 69.42 | - |
| Aug 07, 2024 | 67.96 | 70.84 | 67.96 | 68.64 | 68.64 | - |
| Aug 06, 2024 | 70.08 | 70.58 | 67.62 | 68.16 | 68.16 | - |
| Aug 05, 2024 | 70.06 | 70.30 | 69.04 | 69.56 | 69.56 | - |
| Aug 02, 2024 | 72.72 | 73.54 | 72.14 | 72.48 | 72.48 | - |
| Aug 01, 2024 | 79.34 | 79.34 | 73.26 | 73.40 | 73.40 | - |
| Jul 31, 2024 | 81.92 | 82.50 | 80.06 | 81.32 | 81.32 | - |
| Jul 30, 2024 | 80.24 | 81.22 | 80.10 | 81.22 | 81.22 | - |
| Jul 29, 2024 | 80.58 | 80.58 | 80.02 | 80.32 | 80.32 | - |
| Jul 26, 2024 | 81.32 | 81.34 | 80.24 | 80.34 | 80.34 | - |
| Jul 25, 2024 | 80.48 | 81.70 | 79.78 | 81.50 | 81.50 | - |
| Jul 24, 2024 | 80.86 | 82.34 | 80.86 | 81.40 | 81.40 | - |
| Jul 23, 2024 | 82.60 | 82.60 | 80.58 | 81.14 | 81.14 | - |
| Jul 22, 2024 | 82.14 | 83.10 | 82.14 | 82.92 | 82.92 | - |
| Jul 19, 2024 | 83.44 | 83.44 | 81.80 | 81.86 | 81.86 | - |
| Jul 18, 2024 | 84.52 | 84.68 | 82.36 | 83.24 | 83.24 | - |
| Jul 17, 2024 | 81.98 | 84.76 | 81.20 | 84.40 | 84.40 | - |
| Jul 16, 2024 | 80.38 | 82.38 | 80.38 | 82.38 | 82.38 | - |
| Jul 15, 2024 | 82.96 | 82.96 | 80.62 | 80.70 | 80.70 | - |
| Jul 12, 2024 | 82.48 | 83.44 | 82.14 | 83.22 | 83.22 | - |
| Jul 11, 2024 | 82.14 | 83.22 | 82.14 | 82.28 | 82.28 | - |
| Jul 10, 2024 | 83.12 | 83.12 | 81.94 | 82.18 | 82.18 | - |
| Jul 09, 2024 | 83.76 | 83.82 | 83.06 | 83.16 | 83.16 | - |
| Jul 08, 2024 | 84.56 | 84.56 | 83.66 | 83.74 | 83.74 | - |
| Jul 05, 2024 | 84.70 | 85.10 | 84.16 | 84.96 | 84.96 | - |
| Jul 04, 2024 | 85.46 | 85.78 | 84.48 | 84.68 | 84.68 | - |
| Jul 03, 2024 | 85.38 | 85.62 | 84.34 | 85.50 | 85.50 | - |
| Jul 02, 2024 | 83.84 | 84.72 | 83.02 | 84.52 | 84.52 | - |
| Jul 01, 2024 | 84.74 | 85.32 | 83.78 | 84.14 | 84.14 | - |
| Jun 28, 2024 | 86.80 | 86.80 | 83.42 | 83.48 | 83.48 | - |
| Jun 27, 2024 | 85.36 | 86.74 | 84.92 | 86.62 | 86.62 | - |
| Jun 26, 2024 | 89.32 | 89.70 | 85.18 | 85.26 | 85.26 | - |
| Jun 25, 2024 | 88.72 | 89.44 | 87.66 | 88.94 | 88.94 | - |
| Jun 24, 2024 | 87.94 | 89.16 | 87.94 | 88.66 | 88.66 | - |
| Jun 21, 2024 | 89.66 | 89.66 | 87.48 | 88.26 | 88.26 | - |
| Jun 20, 2024 | 88.38 | 89.66 | 88.04 | 89.62 | 89.62 | - |
| Jun 19, 2024 | 89.04 | 89.40 | 88.06 | 88.12 | 88.12 | - |
| Jun 18, 2024 | 88.04 | 89.04 | 87.82 | 88.86 | 88.86 | - |
| Jun 17, 2024 | 89.06 | 89.70 | 87.34 | 87.70 | 87.70 | - |
| Jun 14, 2024 | 92.38 | 92.38 | 88.20 | 89.00 | 89.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.