Syensqo SA Historical Data - 2NF | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Syensqo SA (2NF)
Syensqo SA (2NF) Historical

Syensqo SA (2NF)

96.82

0.54

( 0.56% )

Updated: 02:02:07

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.82	3	94	96.82	93.8	53	95.44742424	DE
4	8.12	9.15445321308	88.7	96.82	85.44	126	90.77872857	DE
12	11.98	14.1206977841	84.84	96.82	77.459999	199	87.34989194	DE
26	-2.73	-2.7423405324	99.55	109.3	77.459999	263	90.2213101	DE
52	-2.73	-2.7423405324	99.55	109.3	77.459999	263	90.2213101	DE
156	-2.73	-2.7423405324	99.55	109.3	77.459999	263	90.2213101	DE
260	-2.73	-2.7423405324	99.55	109.3	77.459999	263	90.2213101	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715804820	96.38	0.7	0.73	96.08	96.42	95.48	63
1715718420	95.68	1.3	1.38	94.4	95.8	93.8	127
1715631960	94.38	0.22	0.23	94.14	94.68	94.06	12
1715372820	94.16	-0.62	-0.65	94.62	95.02	94.1	55
1715286420	94.78	0.98	1.04	94	94.94	94	7
1715200020	93.8	-1.64	-1.72	95.76	95.98	93.8	186
1715113620	95.44	3.8	4.15	91.58	95.86	91.26	361
1715027220	91.64	-0.42	-0.46	92.36	92.38	91.64	478
1714768020	92.06	3.94	4.47	89.56	92.36	89.5	94
1714681560	88.12	1.16	1.33	86.98	88.12	86.7	41
1714508820	86.96	-0.24	-0.28	87.48	87.9	86.96	82
1714422420	87.2	0.28	0.32	87.22	87.6	86.82	78
1714163220	86.92	1.36	1.59	86.18	86.92	86.18	83
1714076820	85.56	-1.18	-1.36	85.9	87.38	85.44	137
1713990420	86.74	-0.74	-0.85	87.88	87.88	86.74	8
1713903960	87.48	0.12	0.14	88.26	88.26	87.34	7
1713817560	87.36	0.9	1.04	87.56	87.56	87.36	26
1713558420	86.46	-1.7	-1.93	86.82	87.62	86.46	411
1713472020	88.16	0.42	0.48	88.7	89	88.16	135
1713385620	87.74	0.2	0.23	87.98	88.18	87.5	253
1713299220	87.54	-2.38	-2.65	88.4	88.4	86.6	390
1713212820	89.92	0.66	0.74	89.12	89.92	88.82	82
1712953620	89.26	-1.52	-1.67	91.02	91.3	89.26	460
1712867220	90.78	0.48	0.53	89.3	90.78	89.3	307
1712780760	90.3	-0.46	-0.51	90.58	90.58	90.3	150
1712694360	90.76	0.14	0.15	90.94	91.02	90.74	44
1712607960	90.62	-1.22	-1.33	90.98	90.98	89.76	360
1712348820	91.84	-0.36	-0.39	91.84	91.84	91.84	57
1712262360	92.2	1.02	1.12	91.4	92.5	91.4	608
1712175960	91.18	3.58	4.09	89.08	91.52	89.08	908
1712089560	87.6	-0.04	-0.05	87.44	88.04	87.32	441
1711661160	87.64	0.5	0.57	87.64	87.64	87.64	60
1711574820	87.14	1.18	1.37	86.58	87.14	86.58	256
1711488360	85.96	0.22	0.26	85.96	85.96	85.96	120
1711401960	85.739999	-0.06	-0.07	86.64	86.64	85.739999	225
1711142760	85.8	0.24	0.28	85.92	86.42	85.7	361
1711056360	85.56	1.04	1.23	84.959999	85.7	84.86	343
1710969960	84.52	2.26	2.75	81.64	84.52	81.64	71
1710883560	82.26	0	0.00	82.26	82.26	82.26	0
1710797160	82.26	0.78	0.96	82.26	82.26	82.26	15
1710537960	81.48	3.14	4.01	78.56	81.48	78.56	160
1710451620	78.34	-3.66	-4.46	81	81	78.34	62
1710365160	82	0	0.00	82	82	82	0
1710278760	82	-1.34	-1.61	79.36	82	79.36	186
1710192420	83.34	0.84	1.02	83.14	83.34	82.68	541
1709933160	82.5	1.1	1.35	81.36	82.66	81.36	500
1709846760	81.4	3.12	3.99	79.22	81.4	79.22	89
1709760360	78.28	-0.1	-0.13	80	80	77.459999	64
1709673960	78.38	-1.1	-1.38	79.599999	80.06	78.38	435
1709587560	79.48	-1.6	-1.97	80.86	80.86	79.48	103
1709328360	81.08	-1.9	-2.29	83	83.76	81.08	325
1709241960	82.98	0.58	0.70	82.98	82.98	82.98	2
1709155560	82.4	-1.02	-1.22	82.4	82.4	82.4	5
1709069220	83.42	0.38	0.46	83.12	83.459999	83.12	37
1708982760	83.04	-0.84	-1.00	83.319999	83.319999	83.04	120
1708723560	83.88	0.8	0.96	84	84.48	83.88	316
1708637220	83.08	-1.92	-2.26	84.84	84.84	83.08	75
1708550820	85	-0.14	-0.16	85.4	85.4	85	125
1708464420	85.14	0.06	0.07	84.38	85.16	84.38	168
1708377960	85.08	0	0.00	85.08	85.08	85.08	0
1708118760	85.08	2.04	2.46	84.459999	85.08	84.459999	132

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions