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

Syensqo SA/NV (SYENS.BR)

Compare
68.59
+2.30
+(3.47%)
At close: March 14 at 5:35:11 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202566.5069.5365.9068.5968.59134,998
Mar 13, 202566.3767.8966.0866.2966.29168,271
Mar 12, 202567.4768.2766.3367.3767.37185,618
Mar 11, 202567.5569.3967.3267.6867.68220,136
Mar 10, 202571.3472.5567.9668.2568.25221,889
Mar 7, 202571.7573.1470.8071.1571.15164,825
Mar 6, 202571.1172.8970.7772.5272.52284,182
Mar 5, 202568.3472.5968.2970.6570.65298,724
Mar 4, 202568.4769.1466.7667.2567.25349,628
Mar 3, 202569.8571.4269.0069.9969.99212,773
Feb 28, 202570.5071.4368.6370.3270.32555,681
Feb 27, 202572.8074.6369.8571.3271.32599,419
Feb 26, 202578.7480.3878.6779.8679.86169,020
Feb 25, 202578.9779.5677.5777.7777.77142,620
Feb 24, 202580.5080.7779.2679.6579.65163,582
Feb 21, 202579.3280.6278.9079.9779.97168,687
Feb 20, 202578.7580.2078.7579.1079.10146,070
Feb 19, 202583.2083.7378.7278.7278.72223,655
Feb 18, 202583.4684.1783.2183.4183.4199,816
Feb 17, 202583.7384.2783.4683.4683.46126,180
Feb 14, 202583.2484.8582.7884.2584.25142,496
Feb 13, 202581.8683.4681.5583.4683.46119,366
Feb 12, 202579.8781.0479.2380.7080.70110,737
Feb 11, 202579.4680.1379.3079.5079.50145,213
Feb 10, 202581.0082.0079.9779.9779.97154,527
Feb 7, 202581.0382.2580.9581.8781.87195,372
Feb 6, 202576.8581.3976.8581.2381.23153,912
Feb 5, 202576.6177.9075.2876.3576.35175,179
Feb 4, 202576.8577.2274.5976.8676.86158,262
Feb 3, 202573.8175.5473.4675.2375.23152,219
Jan 31, 202576.8977.5575.5976.5076.50120,881
Jan 30, 202574.6077.2674.5977.0777.07160,417
Jan 29, 202574.0774.8173.3874.4374.43102,038
Jan 28, 202573.9574.9873.1174.5674.5699,639
Jan 27, 202573.3074.8773.3073.9973.9964,409
Jan 24, 202574.0975.8973.9874.4674.46105,817
Jan 23, 202573.7074.2672.2673.3373.33144,185
Jan 22, 202574.5575.1973.6373.6373.63100,346
Jan 21, 202574.1275.2074.0074.6974.69112,123
Jan 20, 202573.7075.3773.0174.8374.83117,172
Jan 17, 202572.0074.7071.7473.9073.90174,097
Jan 16, 202571.9072.5171.3271.5071.5096,757
Jan 15, 202569.6571.4969.6571.1571.15117,341
Jan 14, 202569.7370.6869.4869.6069.60134,822
Jan 13, 202568.6069.4267.9569.0169.01122,780
Jan 10, 202570.1270.5369.0369.1369.1390,283
Jan 9, 202570.0871.2170.0870.4670.4684,919
Jan 8, 202571.0071.6369.6570.6670.66105,199
Jan 7, 202571.4672.6170.7671.2071.2092,353
Jan 6, 202569.0172.0868.9471.7271.72142,786
Jan 3, 202570.0370.4468.2768.4768.4774,592
Jan 2, 202571.1771.4369.5870.2370.2379,426
Dec 31, 202469.0370.5669.0370.5670.5624,409
Dec 30, 202469.5470.1869.1069.4469.4464,630
Dec 27, 202469.8070.2969.4869.9769.9755,342
Dec 24, 202469.8670.4969.4470.3570.3520,161
Dec 23, 202469.2969.6468.8669.4869.4874,246
Dec 20, 202470.0070.0468.7569.7069.70365,877
Dec 19, 202471.0071.5570.1970.6270.62164,924
Dec 18, 202472.5972.9071.0972.2372.23243,668
Dec 17, 202471.6173.3571.6172.6172.61225,048
Dec 16, 202474.7975.1671.9072.4372.43149,629
Dec 13, 202476.6977.0974.9874.9874.98120,577
Dec 12, 202477.7078.1577.1577.1577.15117,070
Dec 11, 202476.9278.4276.1977.7577.75131,832
Dec 10, 202475.6677.6075.4377.5477.54160,461
Dec 9, 202475.1376.8775.1376.3476.34130,456
Dec 6, 202474.0975.0074.0974.7174.7184,339
Dec 5, 202472.8175.0072.8174.4574.45128,095
Dec 4, 202472.5573.7472.3773.0773.07119,598
Dec 3, 202472.8673.6072.1172.6572.65119,446
Dec 2, 202470.7073.0370.0672.6672.66126,178
Nov 29, 202470.0470.2669.1370.2670.26137,529
Nov 28, 202470.5070.7669.3970.1470.1458,684
Nov 27, 202470.0270.7469.2170.4670.46143,495
Nov 26, 202471.2671.4170.1770.1770.17115,351
Nov 25, 202471.5072.0271.0071.9271.92241,170
Nov 22, 202470.9771.8570.1670.9270.92130,515
Nov 21, 202470.8371.2169.5470.5370.53140,161
Nov 20, 202472.4073.0670.8671.2171.2198,688
Nov 19, 202473.5074.2971.6971.7971.79135,413
Nov 18, 202473.5174.8772.8973.3673.36102,460
Nov 15, 202474.5574.9273.3373.6473.64161,366
Nov 14, 202475.6676.7675.0875.0975.09114,992
Nov 13, 202475.4176.1675.2575.8575.85133,524
Nov 12, 202478.2278.4075.2475.5375.53244,866
Nov 11, 202477.7679.4677.7679.2479.24112,624
Nov 8, 202480.2280.5277.3877.3877.38239,138
Nov 7, 202479.1781.4079.1780.5280.52232,302
Nov 6, 202478.2082.9978.2079.3579.35230,960
Nov 5, 202477.4879.4976.5378.1778.17300,922
Nov 4, 202472.1774.1472.1572.9172.91178,283
Nov 1, 202470.8572.4370.2872.4372.43156,746
Oct 31, 202470.0071.6269.8771.0371.03160,848
Oct 30, 202472.7773.0071.0071.0071.00200,410
Oct 29, 202473.4074.5872.6773.3973.39236,288
Oct 28, 202474.3074.8073.2373.2473.2491,747
Oct 25, 202472.3673.8272.2873.0773.0789,007
Oct 24, 202473.7274.8372.3572.4472.44137,213
Oct 23, 202473.0674.3172.7374.3074.30212,819
Oct 22, 202473.1073.8271.6773.7073.70171,241
Oct 21, 202473.6174.7673.1073.6073.6099,717
Oct 18, 202472.2774.6572.2574.0374.03148,948
Oct 17, 202473.5874.0272.5672.5672.56157,295
Oct 16, 202472.8374.8672.8373.8473.84184,459
Oct 15, 202475.3175.3172.6073.4473.44198,376
Oct 14, 202476.0076.2175.1975.6975.69103,586
Oct 11, 202475.6576.3675.4575.7975.7967,163
Oct 10, 202476.5777.0775.0175.8075.8082,480
Oct 9, 202475.0076.6175.0076.5476.5481,969
Oct 8, 202477.3577.3575.0375.0375.03193,436
Oct 7, 202480.4080.4078.7078.9478.94133,476
Oct 4, 202477.9080.7277.6580.4480.44141,138
Oct 3, 202479.1679.3277.3877.9377.93130,996
Oct 2, 202479.3679.6078.9079.1879.18163,061
Oct 1, 202479.7581.5479.2179.2179.21284,592
Sep 30, 202479.6179.6179.6179.6179.61-
Sep 27, 202475.9879.8575.9779.6179.61366,097
Sep 26, 202474.2076.2073.5675.3875.38195,682
Sep 25, 202472.0373.3172.0373.1473.14132,030
Sep 24, 202473.0073.8472.4472.5372.53127,162
Sep 23, 202471.2071.9270.9471.3971.39160,102
Sep 20, 202474.2274.2271.3371.3371.33309,440
Sep 19, 202473.5175.1773.2774.6174.61205,101
Sep 18, 202472.8973.1872.1472.5272.52228,848
Sep 17, 202471.9773.1471.9173.0873.08212,526
Sep 16, 202471.1071.8070.7571.7371.73165,759
Sep 13, 202470.8072.5970.8071.6271.62113,079
Sep 12, 202470.9972.8070.5970.6670.66174,848
Sep 11, 202469.2870.3068.5868.9368.93143,342
Sep 10, 202470.5071.0068.9169.1369.13196,375
Sep 9, 202470.9071.3770.4570.7670.76155,319
Sep 6, 202471.9272.4870.5470.5470.54195,837
Sep 5, 202469.7972.7369.5072.1072.10285,892
Sep 4, 202473.1973.9272.8273.5073.50123,306
Sep 3, 202475.1876.1772.9874.0074.00202,887
Sep 2, 202474.1974.5573.0574.5574.55101,712
Aug 30, 202473.4675.2273.4674.4074.40427,014
Aug 29, 202471.5473.7371.5473.5873.58151,348
Aug 28, 202470.8071.6370.3271.3871.38103,840
Aug 27, 202471.1771.8170.8770.8770.8796,322
Aug 26, 202470.5071.2870.4071.1271.1262,496
Aug 23, 202470.1571.4370.1570.8670.86112,777
Aug 22, 202469.4570.1369.1069.9669.9677,836
Aug 21, 202469.1169.6368.9469.4569.45211,022
Aug 20, 202470.5070.7769.0069.0069.0099,751
Aug 19, 202470.5470.8769.9470.5070.50115,189
Aug 16, 202470.7071.1969.9670.5470.54133,584
Aug 15, 202468.7670.5868.6770.5770.5791,079
Aug 14, 202469.9870.1368.5568.8068.80150,056
Aug 13, 202469.4969.8568.9669.4369.43159,405
Aug 12, 202469.7069.9068.3968.3968.39102,248
Aug 9, 202469.6070.3969.2569.5769.57125,461
Aug 8, 202468.9069.8068.1569.2569.25109,337
Aug 7, 202468.3570.9068.3569.4569.45264,918
Aug 6, 202470.3270.9067.4167.8367.83200,495
Aug 5, 202469.1870.4868.2969.6069.60314,898
Aug 2, 202472.5173.5671.7971.7971.79262,267
Aug 1, 202477.6077.6573.4073.4073.40521,924
Jul 31, 202482.1882.8079.1281.7381.73227,218
Jul 30, 202480.0981.3379.9381.1981.19102,145
Jul 29, 202480.3280.6579.7580.0480.0487,576
Jul 26, 202481.2481.3680.1880.1880.1892,585
Jul 25, 202480.9181.4979.6181.3681.36114,152
Jul 24, 202480.9082.3780.9081.7981.79105,748
Jul 23, 202482.5082.5180.4581.3181.3191,876
Jul 22, 202481.7583.2881.7582.5982.5981,305
Jul 19, 202482.2882.9981.3781.3781.37107,899
Jul 18, 202484.5884.8281.8783.2083.20113,163
Jul 17, 202481.6184.8180.7584.5884.58132,934
Jul 16, 202480.6182.4180.4082.1582.15123,956
Jul 15, 202483.0683.1680.8280.8280.82120,455
Jul 12, 202482.4983.4981.9183.4083.40217,958
Jul 11, 202482.2183.3782.1482.4282.42123,873
Jul 10, 202482.9583.3281.9581.9581.95130,823
Jul 9, 202483.4084.0882.9783.0883.0898,948
Jul 8, 202484.4384.6983.5883.8083.80137,558
Jul 5, 202484.1785.5083.8784.8184.81125,777
Jul 4, 202485.1485.8184.1784.1784.17101,195
Jul 3, 202484.5085.8084.3285.4185.4186,710
Jul 2, 202483.6184.9482.9584.3584.35153,041
Jul 1, 202485.2585.8483.6083.9983.99120,840
Jun 28, 202486.8086.9783.1783.5783.57151,420
Jun 27, 202485.0086.6184.7386.5486.54154,838
Jun 26, 202488.8190.0984.9084.9084.90226,676
Jun 25, 202488.8489.6087.4788.7988.79207,260
Jun 24, 202488.1989.5388.1088.9088.90121,394
Jun 21, 202489.6989.6987.0888.1288.12488,753
Jun 20, 202488.4189.6987.8789.6989.69195,138
Jun 19, 202488.8489.5688.1088.2488.24253,203
Jun 18, 202488.1288.8487.6688.8488.84139,499
Jun 17, 202488.0889.8887.2387.3387.33129,220
Jun 14, 202492.5492.5487.8888.3388.33170,262
Jun 13, 202494.2694.2691.1792.0692.0692,441
Jun 12, 202493.1595.4892.9494.7394.73133,516
Jun 11, 202492.6993.7391.8093.3093.30118,500
Jun 10, 202492.0792.4291.1792.3792.3768,366
Jun 7, 202491.4292.8990.2592.8592.85140,409
Jun 6, 202491.4391.8390.4491.2691.26100,939
Jun 5, 202493.5693.6290.2191.1491.14158,556
Jun 4, 202492.0492.8590.9192.8592.85173,091
Jun 3, 202491.9292.8190.3091.9391.9376,742
May 31, 202492.7092.8691.0391.4291.42298,917
May 30, 202491.0392.6690.7192.6692.66115,559
May 29, 2024 1.62 Dividend
May 29, 202493.4994.2589.8391.6891.68131,138
May 28, 202494.1494.4092.4392.8591.2367,931
May 27, 202493.9194.2192.6093.8692.2248,536
May 24, 202493.0395.5692.6293.9292.28116,287
May 23, 202494.3394.3392.9493.3991.7698,545
May 22, 202495.0295.0692.5894.4692.81108,203
May 21, 202496.0996.1892.9895.5993.92134,058
May 20, 202496.2197.4795.5696.2394.5571,815
May 17, 202494.3996.1194.1895.8694.19136,963
May 16, 202495.8797.1492.8095.6193.94220,591
May 15, 202495.7096.6795.2996.1894.50180,534
May 14, 202494.2595.6593.3095.6593.98123,020
May 13, 202493.8694.7293.3994.2992.6471,990
May 10, 202495.0095.5193.5894.0492.40102,095
May 9, 202494.1695.4793.9794.6192.9681,199
May 8, 202495.0496.1293.5394.2692.62127,127
May 7, 202491.7695.6491.7695.6493.97235,354
May 6, 202492.3392.7591.1291.2689.6772,214
May 3, 202488.9792.6188.9592.0690.45161,424
May 2, 202487.2288.3586.3088.2986.75121,339
Apr 30, 202487.5488.0386.5187.1985.67162,169
Apr 29, 202486.8288.0586.6787.3585.8368,940
Apr 26, 202486.2787.5186.1286.6385.1276,149
Apr 25, 202486.2087.3985.2385.6084.11106,805
Apr 24, 202487.5787.8685.9785.9784.47134,084
Apr 23, 202487.5088.5986.8187.3285.80117,143
Apr 22, 202486.9687.7086.2387.2085.68103,931
Apr 19, 202487.0088.2286.1486.6785.16169,007
Apr 18, 202487.7089.2487.4588.3086.76120,098
Apr 17, 202487.3488.3187.3487.5686.03139,082
Apr 16, 202487.9788.6986.0487.2285.70144,717
Apr 15, 202489.0190.2989.0189.3587.79115,607
Apr 12, 202490.2891.9888.6989.0387.4896,081
Apr 11, 202489.8890.9189.1889.5587.99182,808
Apr 10, 202490.8391.2088.8190.1988.62189,475
Apr 9, 202490.2591.3490.1590.7789.19173,511
Apr 8, 202489.9990.8589.2590.3788.79114,924
Apr 5, 202490.2490.5289.0990.2288.65243,283
Apr 4, 202491.0992.9491.0991.5389.93158,922
Apr 3, 202487.7491.5187.3191.2989.70241,331
Apr 2, 202487.8088.7586.9887.6086.07209,189
Mar 28, 202486.9287.7886.2187.7886.25203,915
Mar 27, 202485.0087.3385.0087.1685.64147,472
Mar 26, 202485.3886.8785.2486.7185.20133,574
Mar 25, 202486.6087.2585.6185.6184.12152,218
Mar 22, 202485.0586.7084.4786.7085.19151,335
Mar 21, 202484.5085.8484.1785.8484.34205,632
Mar 20, 202481.9884.0781.4484.0782.60156,464
Mar 19, 202480.5082.1180.5082.1180.68137,209
Mar 18, 202481.2082.5680.6780.7579.34135,478
Mar 15, 202478.4082.1278.2281.3979.97506,305
Mar 14, 202479.6581.2678.5378.5377.16187,916

Related Tickers

SOLB.BR Solvay SA
34.67
+2.33%
 
SOLV.BR Solvac S.A.
96.60
+1.05%
 
BAS.F BASF SE
52.53
+2.62%
 
SOLB.VI Solvay SA
34.24
+2.33%
 
N13.BE NanoXplore Inc
1.5540
+1.83%
 
39EA.F Ganfeng Lithium Group Co., Ltd.
2.6400
+2.40%
 
0R7.SG Robertet SA
791.00
-1.13%
 
SOL.F Solvay SA
33.62
+0.18%
 
0NZR.IL Solvay SA
34.53
+3.90%
 
688065.SS Cathay Biotech Inc.
48.99
+0.16%