Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Syensqo S.A. A (2NF.BE)

Compare
68.72
+2.56
+(3.87%)
At close: March 14 at 7:33:07 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202566.4869.1066.4868.7268.72-
Mar 13, 202567.0667.5466.0466.1666.16-
Mar 12, 202568.0468.0467.0467.3667.36-
Mar 11, 202568.8068.9067.3268.0668.06-
Mar 10, 202571.4471.4467.9267.9267.92-
Mar 7, 202571.9873.0271.0471.5271.52-
Mar 6, 202571.6272.7271.0072.0672.06-
Mar 5, 202568.3472.3868.3470.9870.98-
Mar 4, 202569.2469.2467.0067.9267.92-
Mar 3, 202570.0071.1269.1669.7469.74-
Feb 28, 202570.2870.7268.8269.8669.86-
Feb 27, 202578.2078.2070.6071.3271.32-
Feb 26, 202578.2880.2278.2879.2079.20-
Feb 25, 202579.3679.3677.8677.9477.94-
Feb 24, 202578.7480.7478.7479.6079.60-
Feb 21, 202579.2880.5479.0679.6079.60-
Feb 20, 202578.8080.0478.8079.1079.10-
Feb 19, 202583.4283.5678.6278.6678.66-
Feb 18, 202583.5083.9083.4083.4283.42-
Feb 17, 202584.0484.0883.4683.4883.48-
Feb 14, 202582.4884.5482.4884.1884.18-
Feb 13, 202581.4883.3281.4883.0883.08-
Feb 12, 202579.7081.1479.4281.1281.12-
Feb 11, 202579.9879.9879.3079.4679.46-
Feb 10, 202581.9681.9679.9680.0080.00-
Feb 7, 202581.2482.0881.2281.9281.92-
Feb 6, 202576.7681.2076.7681.1281.12-
Feb 5, 202576.5277.4275.5876.4076.40-
Feb 4, 202577.0077.0074.9876.7276.72-
Feb 3, 202574.3675.3473.6275.0275.02-
Jan 31, 202577.1677.3075.8876.0676.06-
Jan 30, 202574.7477.2674.7477.2677.26-
Jan 29, 202575.2275.2273.4874.4874.48-
Jan 28, 202573.9674.8873.3274.5474.54-
Jan 27, 202573.5674.7473.5674.0274.02-
Jan 24, 202573.6875.6873.6874.3674.36-
Jan 23, 202573.1673.9472.3073.5273.52-
Jan 22, 202574.9875.0873.2673.2673.26-
Jan 21, 202574.5875.1074.4874.9874.98-
Jan 20, 202573.9275.3073.4874.5674.56-
Jan 17, 202571.5474.5471.5473.9273.92-
Jan 16, 202571.6472.4271.5071.5671.56-
Jan 15, 202569.7071.2069.7071.2071.20-
Jan 14, 202569.5470.4069.5069.5669.56-
Jan 13, 202568.8069.3668.2269.2269.22-
Jan 10, 202570.3470.4869.0869.4269.42-
Jan 9, 202570.4471.0670.4470.4870.48-
Jan 8, 202571.0471.1669.7870.6470.64-
Jan 7, 202571.3672.5070.9871.2671.26-
Jan 6, 202568.7671.9868.7671.5671.56-
Jan 3, 202570.0270.0268.4268.5068.50-
Jan 2, 202570.8470.8469.5869.7069.70-
Dec 30, 202469.6670.1869.6070.0470.04-
Dec 27, 202470.0870.1469.7069.7669.76-
Dec 23, 202469.4669.6268.9469.6269.62-
Dec 20, 202470.2470.2468.8269.7469.74-
Dec 19, 202471.1271.4870.3470.6270.62-
Dec 18, 202472.6872.7671.8872.2872.28-
Dec 17, 202472.6273.3672.2672.7472.74-
Dec 16, 202474.8274.9072.1673.0273.02-
Dec 13, 202477.0877.0874.8274.9674.96-
Dec 12, 202477.9077.9277.0277.1277.12-
Dec 11, 202477.4677.8876.3677.8877.88-
Dec 10, 202476.0277.5475.5277.4677.46-
Dec 9, 202474.8876.5874.8876.3876.38-
Dec 6, 202474.2274.8074.2274.5874.58-
Dec 5, 202472.9274.9672.9274.3674.36-
Dec 4, 202472.5273.3872.5072.8072.80-
Dec 3, 202472.8073.4472.2872.6672.66-
Dec 2, 202471.3273.0270.0872.7472.74-
Nov 29, 202469.9870.3269.2070.2870.28-
Nov 28, 202470.8270.8269.8470.1870.18-
Nov 27, 202471.0471.0469.3270.4470.44-
Nov 26, 202471.4071.4070.0870.1470.14-
Nov 25, 202471.7671.8671.2271.7671.76-
Nov 22, 202470.7271.6870.6471.3671.36-
Nov 21, 202471.5471.5469.6870.6270.62-
Nov 20, 202472.2072.7271.1671.3071.30-
Nov 19, 202473.3674.2271.6871.7471.74-
Nov 18, 202473.8074.6272.9673.2273.22-
Nov 15, 202475.1675.1673.4873.5473.54-
Nov 14, 202475.6276.3274.9674.9674.96-
Nov 13, 202475.2676.1475.2676.0476.04-
Nov 12, 202478.3278.3275.3875.4275.42-
Nov 11, 202477.7679.3077.7679.0479.04-
Nov 8, 202480.6280.6277.2877.3477.34-
Nov 7, 202479.4681.2279.4480.6680.66-
Nov 6, 202479.0882.4879.0879.3879.38-
Nov 5, 202473.8278.6873.8278.2478.24-
Nov 4, 202472.5873.9672.1672.9072.90-
Nov 1, 202471.1272.4270.8872.3072.30-
Oct 31, 202469.6471.4669.6471.0671.06-
Oct 30, 202473.1673.1670.9471.0671.06-
Oct 29, 202473.5074.4472.7873.3873.38-
Oct 28, 202473.4674.2873.2473.3673.36-
Oct 25, 202472.9873.7072.9272.9872.98-
Oct 24, 202474.4874.6472.3272.3672.36-
Oct 23, 202473.4674.3672.7474.1074.10-
Oct 22, 202473.6273.7871.8873.4473.44-
Oct 21, 202473.7474.7673.2873.6873.68-
Oct 18, 202472.5274.3472.5274.0074.00-
Oct 17, 202473.9873.9872.5472.5872.58-
Oct 16, 202473.0274.5873.0273.9473.94-
Oct 15, 202475.7875.7872.7873.1073.10-
Oct 14, 202475.8275.9275.4075.8675.86-
Oct 11, 202475.7676.1675.5475.7075.70-
Oct 10, 202476.4676.6275.2075.8875.88-
Oct 9, 202475.0676.6075.0676.5676.56-
Oct 8, 202478.2078.2075.0675.0675.06-
Oct 7, 202480.1680.1678.8478.9278.92-
Oct 4, 202477.9680.7677.9680.7680.76-
Oct 3, 202478.8278.8477.7077.8477.84-
Oct 2, 202479.2479.3479.0879.1479.14-
Oct 1, 202480.7681.3479.1079.3479.34121
Sep 30, 202479.3479.3479.3479.3479.34-
Sep 27, 202475.5879.6275.5879.3479.34-
Sep 26, 202473.9675.8673.6875.5675.56-
Sep 25, 202472.1473.2472.1473.1273.12-
Sep 24, 202471.7673.7871.7672.4872.48-
Sep 23, 202471.5471.8271.1071.5071.50-
Sep 20, 202474.2674.2671.2871.3671.36-
Sep 19, 202472.9875.1872.9874.5474.54-
Sep 18, 202472.7072.9672.2672.6272.62-
Sep 17, 202472.0273.0872.0272.6472.64-
Sep 16, 202471.5271.9670.7871.9671.96-
Sep 13, 202470.8872.5470.8871.4671.46-
Sep 12, 202470.1672.2070.1670.8070.80-
Sep 11, 202469.2470.1868.9069.8669.86-
Sep 10, 202471.0871.0868.9469.3269.32-
Sep 9, 202470.8071.3870.6271.3871.38-
Sep 6, 202472.2472.3870.4070.4070.40-
Sep 5, 202470.7472.5270.7472.0672.06-
Sep 4, 202473.0473.8073.0473.6073.60-
Sep 3, 202474.9475.6473.4673.4673.46-
Sep 2, 202474.8074.8073.1274.2674.26-
Aug 30, 202473.4675.0873.4674.8674.86-
Aug 29, 202471.3473.7271.3473.2873.28-
Aug 28, 202471.4271.5070.4471.4071.40-
Aug 27, 202471.2471.6471.2071.3071.30-
Aug 26, 202470.6871.1870.4471.1871.18-
Aug 23, 202469.9071.3469.9070.8070.80-
Aug 22, 202469.4270.0269.2069.6669.66-
Aug 21, 202469.0469.5469.0469.4869.48-
Aug 20, 202470.5470.6868.8068.9468.94-
Aug 19, 202470.5270.7270.0270.5270.52-
Aug 16, 202470.8071.0070.0870.5870.58-
Aug 15, 202469.0270.6868.8070.6670.66-
Aug 14, 202469.8669.9868.5868.7668.76-
Aug 13, 202468.4469.6668.4469.5669.56-
Aug 12, 202469.8269.8268.3068.3268.32-
Aug 9, 202469.2470.2469.2469.6669.66-
Aug 8, 202468.8469.6868.5069.4269.42-
Aug 7, 202467.9670.8467.9668.6468.64-
Aug 6, 202470.0870.5867.6268.1668.16-
Aug 5, 202470.0670.3069.0469.5669.56-
Aug 2, 202472.7273.5472.1472.4872.48-
Aug 1, 202479.3479.3473.2673.4073.40-
Jul 31, 202481.9282.5080.0681.3281.32-
Jul 30, 202480.2481.2280.1081.2281.22-
Jul 29, 202480.5880.5880.0280.3280.32-
Jul 26, 202481.3281.3480.2480.3480.34-
Jul 25, 202480.4881.7079.7881.5081.50-
Jul 24, 202480.8682.3480.8681.4081.40-
Jul 23, 202482.6082.6080.5881.1481.14-
Jul 22, 202482.1483.1082.1482.9282.92-
Jul 19, 202483.4483.4481.8081.8681.86-
Jul 18, 202484.5284.6882.3683.2483.24-
Jul 17, 202481.9884.7681.2084.4084.40-
Jul 16, 202480.3882.3880.3882.3882.38-
Jul 15, 202482.9682.9680.6280.7080.70-
Jul 12, 202482.4883.4482.1483.2283.22-
Jul 11, 202482.1483.2282.1482.2882.28-
Jul 10, 202483.1283.1281.9482.1882.18-
Jul 9, 202483.7683.8283.0683.1683.16-
Jul 8, 202484.5684.5683.6683.7483.74-
Jul 5, 202484.7085.1084.1684.9684.96-
Jul 4, 202485.4685.7884.4884.6884.68-
Jul 3, 202485.3885.6284.3485.5085.50-
Jul 2, 202483.8484.7283.0284.5284.52-
Jul 1, 202484.7485.3283.7884.1484.14-
Jun 28, 202486.8086.8083.4283.4883.48-
Jun 27, 202485.3686.7484.9286.6286.62-
Jun 26, 202489.3289.7085.1885.2685.26-
Jun 25, 202488.7289.4487.6688.9488.94-
Jun 24, 202487.9489.1687.9488.6688.66-
Jun 21, 202489.6689.6687.4888.2688.26-
Jun 20, 202488.3889.6688.0489.6289.62-
Jun 19, 202489.0489.4088.0688.1288.12-
Jun 18, 202488.0489.0487.8288.8688.86-
Jun 17, 202489.0689.7087.3487.7087.70-
Jun 14, 202492.3892.3888.2089.0089.00-
Jun 13, 202494.4894.4891.4292.3692.36-
Jun 12, 202493.7695.3093.3494.6294.62-
Jun 11, 202492.5893.5491.8493.4093.40-
Jun 10, 202492.0692.5091.1892.4892.48-
Jun 7, 202491.2093.0090.5092.6692.66-
Jun 6, 202491.3291.7690.7891.2891.28-
Jun 5, 202493.4293.4290.5691.6891.68-
Jun 4, 202491.8692.7491.1692.7092.70-
Jun 3, 202492.3292.5690.6491.8291.82-
May 31, 202492.8092.8091.2291.8291.82-
May 30, 202491.4292.7891.4292.6492.64-
May 29, 2024 1.62 Dividend
May 29, 202491.8693.6890.6091.9291.92-
May 28, 202493.9494.0092.6092.8091.18-
May 27, 202493.8894.1492.8693.9292.28-
May 24, 202492.7694.0692.7693.9692.32-
May 23, 202494.7094.7092.6892.7891.16-
May 22, 202495.5895.5892.8894.2492.59-
May 21, 202496.0696.0695.1295.5893.91-
May 20, 202496.0696.7295.6496.0894.40-
May 17, 202495.8095.9695.1695.8694.19-
May 16, 202496.9096.9093.1295.8694.19-
May 15, 202495.4296.4095.3696.2094.52-
May 14, 202494.2495.4093.9695.4093.73-
May 13, 202494.2094.5693.5694.2292.58-
May 10, 202494.7495.3893.8894.0292.38-
May 9, 202493.5895.1293.5894.6492.99-
May 8, 202495.0895.8093.7294.2492.59-
May 7, 202491.4295.6291.4295.6293.95-
May 6, 202492.2492.4891.2691.4689.86-
May 3, 202488.5292.3088.5292.2090.59-
May 2, 202486.8288.5286.5088.5286.97-
Apr 30, 202487.4088.0686.6486.9485.42-
Apr 29, 202487.0687.9087.0287.2885.76-
Apr 26, 202486.5287.3686.3286.7485.23-
Apr 25, 202485.7687.2485.4685.9084.40-
Apr 24, 202487.7487.7485.8086.0284.52-
Apr 23, 202487.5688.3087.1487.5486.01-
Apr 22, 202487.4087.8286.8287.4685.93-
Apr 19, 202487.2487.9286.5286.8085.28-
Apr 18, 202487.9889.0287.8288.5286.97-
Apr 17, 202487.3688.1087.3687.5486.01-
Apr 16, 202488.2088.2286.4887.5085.97-
Apr 15, 202489.1090.3289.1089.2687.70-
Apr 12, 202490.3491.9288.6488.7087.15-
Apr 11, 202490.2290.3889.5090.1688.59-
Apr 10, 202490.8490.8488.8290.1488.57-
Apr 9, 202490.5691.2290.2490.9889.39-
Apr 8, 202490.4090.7489.3490.6489.06-
Apr 5, 202491.2491.2489.2290.3088.72-
Apr 4, 202491.0292.6291.0292.3090.69-
Apr 3, 202487.4291.3687.4290.9889.39-
Apr 2, 202487.5688.1887.2087.3285.80-
Mar 28, 202487.3087.6686.5087.5085.97-
Mar 27, 202486.7287.4685.5287.4685.93-
Mar 26, 202485.8686.6885.4086.5685.05-
Mar 25, 202486.6487.1885.6885.6884.18-
Mar 22, 202485.3086.8885.3086.8085.28-
Mar 21, 202484.3685.7084.3685.5284.03-
Mar 20, 202481.7884.2881.4484.2082.73-
Mar 19, 202480.6081.9880.6081.8880.45-
Mar 18, 202481.6282.3480.6880.7679.35-
Mar 15, 202478.4082.0878.4081.5480.12-
Mar 14, 202479.6680.9478.2078.3877.01-

Related Tickers

SOL.F Solvay SA
33.62
+0.18%
 
BAS.F BASF SE
52.53
+2.62%
 
SOLB.BR Solvay SA
34.67
+2.33%
 
CE Celanese Corporation
57.05
+7.46%