Stuttgart - Delayed Quote EUR

SynAct Pharma AB (8F8.SG)

1.3460

-0.0230

(-1.68%)

At close: 8:37:14 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 13, 2025	1.3460	1.3460	1.3460	1.3460	1.3460	-
Feb 12, 2025	1.3690	1.3690	1.3690	1.3690	1.3690	-
Feb 11, 2025	1.3120	1.3120	1.3120	1.3120	1.3120	-
Feb 10, 2025	1.4160	1.4270	1.4160	1.4270	1.4270	-
Feb 7, 2025	1.4240	1.4240	1.4160	1.4160	1.4160	-
Feb 6, 2025	1.3490	1.3490	1.3490	1.3490	1.3490	-
Feb 5, 2025	1.2430	1.3560	1.2430	1.3560	1.3560	-
Feb 4, 2025	1.1810	1.2270	1.1810	1.2270	1.2270	-
Feb 3, 2025	1.1880	1.1880	1.1880	1.1880	1.1880	-
Jan 31, 2025	1.1520	1.1520	1.1520	1.1520	1.1520	-
Jan 30, 2025	1.0530	1.0530	1.0530	1.0530	1.0530	-
Jan 29, 2025	1.0020	1.0020	1.0020	1.0020	1.0020	-
Jan 28, 2025	0.9275	0.9545	0.9275	0.9545	0.9545	-
Jan 27, 2025	0.9275	0.9275	0.9275	0.9275	0.9275	-
Jan 24, 2025	0.9010	0.9010	0.9010	0.9010	0.9010	-
Jan 23, 2025	0.8955	0.8955	0.8955	0.8955	0.8955	-
Jan 22, 2025	0.9170	0.9170	0.9170	0.9170	0.9170	-
Jan 21, 2025	0.8885	0.8885	0.8885	0.8885	0.8885	-
Jan 20, 2025	0.8775	0.8775	0.8775	0.8775	0.8775	-
Jan 17, 2025	0.8565	0.8565	0.8565	0.8565	0.8565	-
Jan 16, 2025	0.8465	0.8465	0.8465	0.8465	0.8465	-
Jan 15, 2025	0.8610	0.8610	0.8610	0.8610	0.8610	-
Jan 14, 2025	0.9045	0.9045	0.9045	0.9045	0.9045	-
Jan 13, 2025	0.9420	0.9420	0.9420	0.9420	0.9420	-
Jan 10, 2025	0.9705	0.9705	0.9705	0.9705	0.9705	-
Jan 9, 2025	0.9440	0.9440	0.9440	0.9440	0.9440	-
Jan 8, 2025	0.8880	0.8880	0.8880	0.8880	0.8880	-
Jan 7, 2025	0.7685	0.7685	0.7685	0.7685	0.7685	-
Jan 6, 2025	0.7705	0.7705	0.7705	0.7705	0.7705	-
Jan 3, 2025	0.7810	0.7810	0.7810	0.7810	0.7810	-
Jan 2, 2025	0.7595	0.7595	0.7595	0.7595	0.7595	-
Dec 30, 2024	0.7570	0.7635	0.7570	0.7605	0.7605	-
Dec 27, 2024	0.7700	0.7950	0.7700	0.7850	0.7850	-
Dec 23, 2024	0.7665	0.7820	0.7665	0.7760	0.7760	-
Dec 20, 2024	0.7855	0.8275	0.7855	0.8275	0.8275	1,000
Dec 19, 2024	0.8030	0.8030	0.7850	0.7855	0.7855	-
Dec 18, 2024	0.7965	0.8550	0.7965	0.8385	0.8385	-
Dec 17, 2024	0.8270	0.8270	0.8270	0.8270	0.8270	-
Dec 16, 2024	0.8515	0.8515	0.8515	0.8515	0.8515	-
Dec 13, 2024	0.8679	0.8679	0.8679	0.8679	0.8679	-
Dec 12, 2024	0.8927	0.8927	0.8927	0.8927	0.8927	-
Dec 11, 2024	0.8932	0.9027	0.8932	0.9027	0.9027	-
Dec 10, 2024	0.8297	0.8297	0.8297	0.8297	0.8297	-
Dec 9, 2024	0.8302	0.8302	0.8302	0.8302	0.8302	-
Dec 6, 2024	0.8605	0.8605	0.8605	0.8605	0.8605	-
Dec 5, 2024	0.9535	0.9535	0.9535	0.9535	0.9535	-
Dec 4, 2024	1.0320	1.0320	1.0320	1.0320	1.0320	-
Dec 3, 2024	1.0360	1.0360	1.0360	1.0360	1.0360	-
Dec 2, 2024	1.1010	1.1010	1.1010	1.1010	1.1010	-
Nov 29, 2024	0.9420	0.9420	0.9420	0.9420	0.9420	-
Nov 28, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Nov 27, 2024	0.7805	0.7805	0.7805	0.7805	0.7805	-
Nov 26, 2024	0.7770	0.7770	0.7770	0.7770	0.7770	-
Nov 25, 2024	0.7700	0.7775	0.7700	0.7775	0.7775	-
Nov 22, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Nov 21, 2024	0.7435	0.7435	0.7435	0.7435	0.7435	-
Nov 20, 2024	0.6780	0.6780	0.6780	0.6780	0.6780	-
Nov 19, 2024	0.7175	0.7175	0.7175	0.7175	0.7175	-
Nov 18, 2024	0.7435	0.7435	0.7435	0.7435	0.7435	-
Nov 15, 2024	0.7390	0.7390	0.7390	0.7390	0.7390	-
Nov 14, 2024	0.6195	0.6195	0.6195	0.6195	0.6195	-
Nov 13, 2024	0.6500	0.6500	0.6190	0.6190	0.6190	-
Nov 12, 2024	0.6420	0.6420	0.6420	0.6420	0.6420	-
Nov 11, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Nov 8, 2024	0.7125	0.7125	0.7125	0.7125	0.7125	-
Nov 7, 2024	0.7075	0.7075	0.7075	0.7075	0.7075	-
Nov 6, 2024	0.7180	0.7180	0.7180	0.7180	0.7180	-
Nov 5, 2024	0.7170	0.7170	0.7160	0.7160	0.7160	-
Nov 4, 2024	0.7375	0.7375	0.7375	0.7375	0.7375	-
Nov 1, 2024	0.7220	0.7460	0.7220	0.7385	0.7385	-
Oct 31, 2024	0.7235	0.7235	0.7235	0.7235	0.7235	-
Oct 30, 2024	0.7465	0.7465	0.7465	0.7465	0.7465	-
Oct 29, 2024	0.7455	0.7455	0.7455	0.7455	0.7455	-
Oct 28, 2024	0.7460	0.7730	0.7460	0.7730	0.7730	-
Oct 25, 2024	0.7485	0.7630	0.7485	0.7630	0.7630	-
Oct 24, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Oct 23, 2024	0.7550	0.7550	0.7310	0.7310	0.7310	-
Oct 22, 2024	0.7310	0.7310	0.7310	0.7310	0.7310	-
Oct 21, 2024	0.7360	0.7430	0.7275	0.7360	0.7360	-
Oct 18, 2024	0.7410	0.7410	0.7410	0.7410	0.7410	-
Oct 17, 2024	0.7595	0.7595	0.7595	0.7595	0.7595	-
Oct 16, 2024	0.7490	0.7490	0.7490	0.7490	0.7490	-
Oct 15, 2024	0.7440	0.7440	0.7440	0.7440	0.7440	-
Oct 14, 2024	0.7540	0.7890	0.7540	0.7665	0.7665	-
Oct 11, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Oct 10, 2024	0.7470	0.7470	0.7470	0.7470	0.7470	-
Oct 9, 2024	0.7675	0.7675	0.7675	0.7675	0.7675	-
Oct 8, 2024	0.7475	0.7475	0.7475	0.7475	0.7475	-
Oct 7, 2024	0.7630	0.7630	0.7540	0.7540	0.7540	-
Oct 4, 2024	0.7775	0.7775	0.7775	0.7775	0.7775	-
Oct 3, 2024	0.7595	0.7595	0.7595	0.7595	0.7595	-
Oct 2, 2024	0.7845	0.7845	0.7845	0.7845	0.7845	-
Oct 1, 2024	0.8070	0.8070	0.8070	0.8070	0.8070	-
Sep 30, 2024	0.8355	0.8355	0.8355	0.8355	0.8355	-
Sep 27, 2024	0.8580	0.8580	0.8345	0.8345	0.8345	-
Sep 26, 2024	0.8720	0.8720	0.8720	0.8720	0.8720	-
Sep 25, 2024	0.8455	0.8915	0.8455	0.8505	0.8505	-
Sep 24, 2024	0.8405	0.8405	0.8405	0.8405	0.8405	-
Sep 23, 2024	0.8285	0.8285	0.8285	0.8285	0.8285	-
Sep 20, 2024	0.8140	0.8320	0.8080	0.8280	0.8280	-
Sep 19, 2024	0.7535	0.8065	0.7535	0.8065	0.8065	-
Sep 18, 2024	0.7605	0.7740	0.7605	0.7715	0.7715	-
Sep 17, 2024	0.7715	0.8005	0.7715	0.7800	0.7800	-
Sep 16, 2024	0.7470	0.7770	0.7455	0.7700	0.7700	-
Sep 13, 2024	0.7090	0.7940	0.7090	0.7765	0.7765	-
Sep 12, 2024	0.7000	0.7135	0.6960	0.7130	0.7130	-
Sep 11, 2024	0.6735	0.6945	0.6735	0.6945	0.6945	-
Sep 10, 2024	0.6730	0.6830	0.6730	0.6810	0.6810	-
Sep 9, 2024	0.6830	0.6900	0.6795	0.6880	0.6880	-
Sep 6, 2024	0.6905	0.7000	0.6905	0.7000	0.7000	-
Sep 5, 2024	0.6995	0.7055	0.6905	0.7015	0.7015	-
Sep 4, 2024	0.6920	0.7040	0.6905	0.7040	0.7040	-
Sep 3, 2024	0.7110	0.7125	0.6990	0.7000	0.7000	-
Sep 2, 2024	0.7460	0.7460	0.7300	0.7300	0.7300	-
Aug 30, 2024	0.6575	0.7580	0.6560	0.7580	0.7580	-
Aug 29, 2024	0.6855	0.6855	0.6855	0.6855	0.6855	-
Aug 28, 2024	0.6935	0.7025	0.6890	0.7025	0.7025	-
Aug 27, 2024	0.7105	0.7165	0.7060	0.7065	0.7065	-
Aug 26, 2024	0.6860	0.7230	0.6860	0.7225	0.7225	-
Aug 23, 2024	0.6630	0.6980	0.6630	0.6860	0.6860	-
Aug 22, 2024	0.6665	0.6825	0.6595	0.6595	0.6595	-
Aug 21, 2024	0.6865	0.6865	0.6830	0.6840	0.6840	-
Aug 20, 2024	0.7240	0.7240	0.7030	0.7100	0.7100	-
Aug 19, 2024	0.7265	0.7420	0.7265	0.7360	0.7360	-
Aug 16, 2024	0.7395	0.7475	0.7250	0.7330	0.7330	-
Aug 15, 2024	0.7395	0.7520	0.7395	0.7495	0.7495	-
Aug 14, 2024	0.7425	0.7585	0.7425	0.7545	0.7545	-
Aug 13, 2024	0.7510	0.7625	0.7510	0.7515	0.7515	-
Aug 12, 2024	0.7190	0.7610	0.7190	0.7610	0.7610	-
Aug 9, 2024	0.7115	0.7375	0.7115	0.7305	0.7305	-
Aug 8, 2024	0.7270	0.7290	0.7150	0.7285	0.7285	-
Aug 7, 2024	0.7135	0.7170	0.7135	0.7170	0.7170	-
Aug 6, 2024	0.6780	0.7105	0.6780	0.7105	0.7105	-
Aug 5, 2024	0.7245	0.7245	0.6600	0.6945	0.6945	-
Aug 2, 2024	0.7590	0.7590	0.7325	0.7325	0.7325	-
Aug 1, 2024	0.7175	0.7715	0.7175	0.7690	0.7690	-
Jul 31, 2024	0.6955	0.7180	0.6955	0.7180	0.7180	-
Jul 30, 2024	0.6825	0.6960	0.6825	0.6895	0.6895	-
Jul 29, 2024	0.6870	0.6925	0.6870	0.6925	0.6925	-
Jul 26, 2024	0.6655	0.6985	0.6655	0.6885	0.6885	-
Jul 25, 2024	0.6640	0.6900	0.6640	0.6900	0.6900	-
Jul 24, 2024	0.6665	0.6825	0.6665	0.6825	0.6825	-
Jul 23, 2024	0.6915	0.6955	0.6915	0.6955	0.6955	-
Jul 22, 2024	0.6920	0.7000	0.6845	0.7000	0.7000	-
Jul 19, 2024	0.6905	0.7255	0.6905	0.7255	0.7255	-
Jul 18, 2024	0.6730	0.7125	0.6730	0.7110	0.7110	-
Jul 17, 2024	0.6735	0.6945	0.6735	0.6840	0.6840	-
Jul 16, 2024	0.6915	0.6915	0.6785	0.6910	0.6910	-
Jul 15, 2024	0.6980	0.7160	0.6905	0.7055	0.7055	-
Jul 12, 2024	0.7085	0.7195	0.7020	0.7020	0.7020	-
Jul 11, 2024	0.7130	0.7190	0.6995	0.7190	0.7190	-
Jul 10, 2024	0.7455	0.7455	0.7200	0.7200	0.7200	-
Jul 9, 2024	0.7545	0.7545	0.7495	0.7495	0.7495	-
Jul 8, 2024	0.7570	0.7585	0.7455	0.7455	0.7455	-
Jul 5, 2024	0.7735	0.7735	0.7735	0.7735	0.7735	-
Jul 4, 2024	0.8095	0.8095	0.7885	0.7885	0.7885	-
Jul 3, 2024	0.7025	0.8020	0.7025	0.8020	0.8020	-
Jul 2, 2024	0.6445	0.6825	0.6430	0.6825	0.6825	-
Jul 1, 2024	0.6080	0.6725	0.6080	0.6550	0.6550	-
Jun 28, 2024	0.6105	0.6165	0.5990	0.6145	0.6145	-
Jun 27, 2024	0.6155	0.6275	0.6155	0.6210	0.6210	-
Jun 26, 2024	0.6230	0.6230	0.6145	0.6145	0.6145	-
Jun 25, 2024	0.6250	0.6340	0.6250	0.6315	0.6315	-
Jun 24, 2024	0.6115	0.6310	0.6115	0.6310	0.6310	-
Jun 21, 2024	0.6115	0.6125	0.6115	0.6120	0.6120	-
Jun 20, 2024	0.6295	0.6315	0.6295	0.6315	0.6315	-
Jun 19, 2024	0.6115	0.6215	0.6115	0.6215	0.6215	-
Jun 18, 2024	0.6100	0.6195	0.6100	0.6155	0.6155	-
Jun 17, 2024	0.6040	0.6200	0.6040	0.6140	0.6140	-
Jun 14, 2024	0.6010	0.6155	0.6010	0.6140	0.6140	-
Jun 13, 2024	0.6010	0.6170	0.6010	0.6170	0.6170	-
Jun 12, 2024	0.6005	0.6080	0.6005	0.6080	0.6080	-
Jun 11, 2024	0.5980	0.6065	0.5980	0.6055	0.6055	-
Jun 10, 2024	0.5980	0.6005	0.5980	0.5990	0.5990	-
Jun 7, 2024	0.6000	0.6015	0.6000	0.6015	0.6015	-
Jun 6, 2024	0.6010	0.6020	0.6010	0.6010	0.6010	-
Jun 5, 2024	0.5920	0.6165	0.5920	0.6145	0.6145	-
Jun 4, 2024	0.5900	0.5990	0.5900	0.5985	0.5985	-
Jun 3, 2024	0.5880	0.5990	0.5880	0.5990	0.5990	-
May 31, 2024	0.5935	0.6035	0.5935	0.5995	0.5995	-
May 30, 2024	0.5755	0.6270	0.5755	0.6270	0.6270	-
May 29, 2024	0.5840	0.5910	0.5840	0.5845	0.5845	-
May 28, 2024	0.5845	0.5975	0.5845	0.5975	0.5975	-
May 27, 2024	0.5890	0.5925	0.5890	0.5925	0.5925	-
May 24, 2024	0.5655	0.5800	0.5655	0.5800	0.5800	-
May 23, 2024	0.5765	0.5910	0.5765	0.5910	0.5910	-
May 22, 2024	0.5970	0.5970	0.5970	0.5970	0.5970	-
May 21, 2024	0.5775	0.6105	0.5775	0.6105	0.6105	-
May 20, 2024	0.5890	0.5890	0.5870	0.5870	0.5870	-
May 17, 2024	0.5755	0.5990	0.5755	0.5925	0.5925	-
May 16, 2024	0.5980	0.6110	0.5765	0.5765	0.5765	-
May 15, 2024	0.5680	0.5680	0.5680	0.5680	0.5680	-
May 14, 2024	0.5855	0.5875	0.5780	0.5780	0.5780	-
May 13, 2024	0.5875	0.5930	0.5715	0.5930	0.5930	-
May 10, 2024	0.5980	0.6100	0.5980	0.6100	0.6100	-
May 9, 2024	0.5965	0.5980	0.5965	0.5980	0.5980	-
May 8, 2024	0.5820	0.6100	0.5820	0.5975	0.5975	-
May 7, 2024	0.5655	0.5890	0.5655	0.5890	0.5890	-
May 6, 2024	0.5510	0.5670	0.5510	0.5635	0.5635	-
May 3, 2024	0.5640	0.5640	0.5490	0.5595	0.5595	-
May 2, 2024	0.5645	0.5990	0.5580	0.5990	0.5990	-
Apr 30, 2024	0.5745	0.5745	0.5605	0.5615	0.5615	-
Apr 29, 2024	0.5815	0.5870	0.5785	0.5785	0.5785	-
Apr 26, 2024	0.5735	0.5785	0.5735	0.5785	0.5785	-
Apr 25, 2024	0.5715	0.5790	0.5715	0.5790	0.5790	-
Apr 24, 2024	0.5980	0.5980	0.5870	0.5870	0.5870	-
Apr 23, 2024	0.6345	0.6345	0.5915	0.5915	0.5915	-
Apr 22, 2024	0.5710	0.5710	0.5600	0.5630	0.5630	-
Apr 19, 2024	0.5630	0.5635	0.5550	0.5635	0.5635	-
Apr 18, 2024	0.5745	0.5745	0.5640	0.5640	0.5640	-
Apr 17, 2024	0.5900	0.5900	0.5780	0.5780	0.5780	-
Apr 16, 2024	0.5835	0.5850	0.5835	0.5850	0.5850	-
Apr 15, 2024	0.5995	0.5995	0.5825	0.5950	0.5950	-
Apr 12, 2024	0.6225	0.6225	0.6065	0.6065	0.6065	-
Apr 11, 2024	0.6325	0.6325	0.6145	0.6145	0.6145	-
Apr 10, 2024	0.6625	0.6675	0.6310	0.6310	0.6310	-
Apr 9, 2024	0.6750	0.6750	0.6585	0.6590	0.6590	-
Apr 8, 2024	0.6775	0.6775	0.6720	0.6720	0.6720	-
Apr 5, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 4, 2024	0.6885	0.6885	0.6825	0.6845	0.6845	-
Apr 3, 2024	0.7065	0.7250	0.6785	0.6895	0.6895	-
Apr 2, 2024	0.7320	0.7320	0.7145	0.7175	0.7175	-
Mar 28, 2024	0.7500	0.7500	0.7350	0.7350	0.7350	-
Mar 27, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 26, 2024	0.5880	0.5900	0.5800	0.5800	0.5800	-
Mar 25, 2024	0.5960	0.5960	0.5500	0.5600	0.5600	-
Mar 22, 2024	0.5940	0.5940	0.5730	0.5730	0.5730	-
Mar 21, 2024	0.6270	0.6270	0.5890	0.5890	0.5890	-
Mar 20, 2024	0.6100	0.6420	0.6100	0.6420	0.6420	-
Mar 19, 2024	0.6090	0.6090	0.5940	0.5980	0.5980	-
Mar 18, 2024	0.5660	0.5790	0.5660	0.5750	0.5750	-
Mar 15, 2024	0.5590	0.5650	0.5590	0.5650	0.5650	-
Mar 14, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 13, 2024	0.5980	0.5980	0.5770	0.5840	0.5840	-
Mar 12, 2024	0.5870	0.6040	0.5870	0.6040	0.6040	-
Mar 11, 2024	0.6110	0.6110	0.5690	0.5690	0.5690	-
Mar 8, 2024	0.5870	0.5870	0.5700	0.5710	0.5710	-
Mar 7, 2024	0.6000	0.6000	0.5770	0.5800	0.5800	-
Mar 6, 2024	0.5930	0.5930	0.5690	0.5690	0.5690	-
Mar 5, 2024	0.6000	0.6000	0.5860	0.5970	0.5970	-
Mar 4, 2024	0.6320	0.6320	0.6220	0.6220	0.6220	-
Mar 1, 2024	0.6520	0.6520	0.6150	0.6150	0.6150	-
Feb 29, 2024	0.6800	0.6800	0.6440	0.6440	0.6440	-
Feb 28, 2024	0.6850	0.6880	0.6850	0.6880	0.6880	-
Feb 27, 2024	0.6960	0.7130	0.6960	0.7130	0.7130	-
Feb 26, 2024	0.7310	0.7310	0.7090	0.7090	0.7090	-
Feb 23, 2024	0.7780	0.7780	0.7090	0.7330	0.7330	-
Feb 22, 2024	0.6980	0.7940	0.6980	0.7940	0.7940	-
Feb 21, 2024	0.7270	0.7270	0.7090	0.7140	0.7140	-
Feb 20, 2024	0.7290	0.7290	0.7130	0.7210	0.7210	-
Feb 19, 2024	0.7520	0.7520	0.7520	0.7520	0.7520	-
Feb 16, 2024	0.7470	0.7470	0.7450	0.7450	0.7450	-
Feb 15, 2024	0.7710	0.7710	0.7380	0.7520	0.7520	-
Feb 14, 2024	0.7280	0.7280	0.7090	0.7150	0.7150	-
Feb 13, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-

6Y4.F Vicore Pharma Holding AB (publ)

0.7310

-2.14%

HQ1.MU Oruka Therapeutics Inc. R

11.20

+3.70%

ICY.SG Incyte Corp

66.72

+1.15%

REGN.MX Regeneron Pharmaceuticals, Inc.

13,757.24

+0.80%

PH4.F CStone Pharmaceuticals

0.3060

-2.55%

605116.SS Aurisco Pharmaceutical Co.,Ltd.

19.75

-2.08%

22UA.DU BioNTech SE

112.70

+4.35%

ALGEN.PA genOway Société anonyme

3.5400

+2.31%

0WA2.IL Cellectis S.A.

1.5200

0.00%

ANNX.ST Annexin Pharmaceuticals AB (publ)

0.3310

+0.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SynAct Pharma AB (8F8.SG)

Related Tickers