Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK EUR

Syensqo SA/NV (SYENSB.XC)

Compare
68.57
+1.44
+(2.15%)
At close: March 14 at 3:03:47 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202568.5768.5768.5768.5768.57161
Mar 13, 202567.1367.1367.1367.1367.13-
Mar 12, 202567.1367.1367.1367.1367.13163
Mar 11, 202568.2768.2768.2768.2768.27-
Mar 10, 202568.2468.2768.2468.2768.27200
Mar 7, 202571.2071.2071.2071.2071.20-
Mar 6, 202571.2071.2071.2071.2071.20163
Mar 5, 202567.5767.5767.5767.5767.57-
Mar 4, 202567.5767.5767.5767.5767.57169
Mar 3, 202571.6771.6771.6771.6771.67-
Feb 28, 202571.6771.6771.6771.6771.67-
Feb 27, 202571.6771.6771.6771.6771.67-
Feb 26, 202571.6771.6771.6771.6771.67-
Feb 25, 202571.6771.6771.6771.6771.67-
Feb 24, 202571.6771.6771.6771.6771.67-
Feb 21, 202571.6771.6771.6771.6771.67-
Feb 20, 202571.6771.6771.6771.6771.67-
Feb 19, 202571.6771.6771.6771.6771.67-
Feb 18, 202571.6771.6771.6771.6771.67-
Feb 17, 202571.6771.6771.6771.6771.67-
Feb 14, 202571.6771.6771.6771.6771.67-
Feb 13, 202571.6771.6771.6771.6771.67-
Feb 12, 202571.6771.6771.6771.6771.67-
Feb 11, 202571.6771.6771.6771.6771.67-
Feb 10, 202571.6771.6771.6771.6771.67-
Feb 7, 202571.6771.6771.6771.6771.67-
Feb 6, 202571.6771.6771.6771.6771.67-
Feb 5, 202571.6771.6771.6771.6771.67-
Feb 4, 202571.6771.6771.6771.6771.67-
Feb 3, 202571.6771.6771.6771.6771.67-
Jan 31, 202571.6771.6771.6771.6771.67-
Jan 30, 202571.6771.6771.6771.6771.67-
Jan 29, 202571.6771.6771.6771.6771.67-
Jan 28, 202571.6771.6771.6771.6771.67-
Jan 27, 202571.6771.6771.6771.6771.67-
Jan 24, 202571.6771.6771.6771.6771.67-
Jan 23, 202571.6771.6771.6771.6771.67-
Jan 22, 202571.6771.6771.6771.6771.67-
Jan 21, 202571.6771.6771.6771.6771.67-
Jan 20, 202571.6771.6771.6771.6771.67-
Jan 17, 202571.6771.6771.6771.6771.67-
Jan 16, 202571.6771.6771.6771.6771.6748
Jan 15, 202568.4968.4968.4968.4968.49-
Jan 14, 202568.4968.4968.4968.4968.49-
Jan 13, 202568.3868.4968.2568.4968.491,008
Jan 10, 202574.7874.7874.7874.7874.78-
Jan 9, 202574.7874.7874.7874.7874.78-
Jan 8, 202574.7874.7874.7874.7874.78-
Jan 7, 202574.7874.7874.7874.7874.78-
Jan 6, 202574.7874.7874.7874.7874.78-
Jan 3, 202574.7874.7874.7874.7874.78-
Jan 2, 202574.7874.7874.7874.7874.78-
Dec 31, 202474.7874.7874.7874.7874.78-
Dec 30, 202474.7874.7874.7874.7874.78-
Dec 27, 202474.7874.7874.7874.7874.78-
Dec 24, 202474.7874.7874.7874.7874.78-
Dec 23, 202474.7874.7874.7874.7874.78-
Dec 20, 202474.7874.7874.7874.7874.78-
Dec 19, 202474.7874.7874.7874.7874.78-
Dec 18, 202474.7874.7874.7874.7874.78-
Dec 17, 202474.7874.7874.7874.7874.78-
Dec 16, 202474.7874.7874.7874.7874.78-
Dec 13, 202474.7874.7874.7874.7874.78-
Dec 12, 202474.7874.7874.7874.7874.78-
Dec 11, 202474.7874.7874.7874.7874.78-
Dec 10, 202474.7874.7874.7874.7874.78-
Dec 9, 202474.7874.7874.7874.7874.78-
Dec 6, 202474.7874.7874.7874.7874.78-
Dec 5, 202474.7874.7874.7874.7874.78152
Dec 4, 202470.4970.4970.4970.4970.49-
Dec 3, 202470.4970.4970.4970.4970.49-
Dec 2, 202470.4970.4970.4970.4970.49-
Nov 29, 202470.4970.4970.4970.4970.49-
Nov 28, 202470.4970.4970.4970.4970.49-
Nov 27, 202470.4970.4970.4970.4970.49-
Nov 26, 202470.4970.4970.4970.4970.49-
Nov 25, 202470.4970.4970.4970.4970.49-
Nov 22, 202470.4970.4970.4970.4970.49-
Nov 21, 202469.7070.4969.7070.4970.49392
Nov 20, 202472.1372.1372.1372.1372.13-
Nov 19, 202472.1372.1372.1372.1372.13-
Nov 18, 202472.1372.1372.1372.1372.13-
Nov 15, 202472.1372.1372.1372.1372.13-
Nov 14, 202472.1372.1372.1372.1372.13-
Nov 13, 202472.1372.1372.1372.1372.13-
Nov 12, 202472.1372.1372.1372.1372.13-
Nov 11, 202472.1372.1372.1372.1372.13-
Nov 8, 202472.1372.1372.1372.1372.13-
Nov 7, 202472.1372.1372.1372.1372.13-
Nov 6, 202472.1372.1372.1372.1372.13-
Nov 5, 202472.1372.1372.1372.1372.13-
Nov 4, 202472.1372.1372.1372.1372.13-
Nov 1, 202472.1372.1372.1372.1372.13128
Oct 31, 202474.1874.1874.1874.1874.18-
Oct 30, 202474.1874.1874.1874.1874.18-
Oct 29, 202474.1874.1874.1874.1874.18-
Oct 28, 202474.1874.1874.1874.1874.18-
Oct 25, 202474.1874.1874.1874.1874.18-
Oct 24, 202474.1874.1874.1874.1874.18-
Oct 23, 202474.1874.1874.1874.1874.18149
Oct 22, 202473.8073.8073.8073.8073.80143
Oct 21, 202479.8179.8179.8179.8179.81-
Oct 18, 202479.8179.8179.8179.8179.81-
Oct 17, 202479.8179.8179.8179.8179.81-
Oct 16, 202479.8179.8179.8179.8179.81-
Oct 15, 202479.8179.8179.8179.8179.81-
Oct 14, 202479.8179.8179.8179.8179.81-
Oct 11, 202479.8179.8179.8179.8179.81-
Oct 10, 202479.8179.8179.8179.8179.81-
Oct 9, 202479.8179.8179.8179.8179.81-
Oct 8, 202479.8179.8179.8179.8179.81-
Oct 7, 202479.8179.8179.8179.8179.81137
Oct 4, 202480.8580.8580.8580.8580.85-
Oct 3, 202480.8580.8580.8580.8580.85-
Oct 2, 202480.8580.8580.8580.8580.85-
Oct 1, 202480.4280.8580.4280.8580.85178
Sep 30, 202472.4172.4172.4172.4172.41-
Sep 27, 202472.4172.4172.4172.4172.41-
Sep 26, 202472.4172.4172.4172.4172.41-
Sep 25, 202472.4172.4172.4172.4172.41-
Sep 24, 202472.4172.4172.4172.4172.41-
Sep 23, 202472.4172.4172.4172.4172.41-
Sep 20, 202472.4172.4172.4172.4172.41-
Sep 19, 202472.4172.4172.4172.4172.41-
Sep 18, 202472.4172.4172.4172.4172.41127
Sep 17, 202472.3272.3272.3272.3272.32-
Sep 16, 202472.3272.3272.3272.3272.32-
Sep 13, 202472.3272.3272.3272.3272.32152
Sep 12, 202472.0772.0772.0772.0772.07-
Sep 11, 202472.0772.0772.0772.0772.07-
Sep 10, 202472.0772.0772.0772.0772.07-
Sep 9, 202472.0772.0772.0772.0772.07-
Sep 6, 202472.0772.0772.0772.0772.07-
Sep 5, 202469.9972.5469.9972.0772.07524
Sep 4, 202474.6774.6774.6774.6774.67-
Sep 3, 202474.6774.6774.6774.6774.67-
Sep 2, 202474.6774.6774.6774.6774.67-
Aug 30, 202474.6774.6774.6774.6774.67145
Aug 29, 202469.2769.2769.2769.2769.27-
Aug 28, 202469.2769.2769.2769.2769.27-
Aug 27, 202469.2769.2769.2769.2769.27-
Aug 23, 202469.2769.2769.2769.2769.27-
Aug 22, 202469.2769.2769.2769.2769.27-
Aug 21, 202469.1969.2769.1969.2769.2716
Aug 20, 202469.8369.8369.1369.1369.13199
Aug 19, 202470.7170.7170.7170.7170.71154
Aug 16, 202470.3270.3270.3270.3270.32-
Aug 15, 202470.3270.3270.3270.3270.32154
Aug 14, 202469.5469.5469.5469.5469.54-
Aug 13, 202469.5469.5469.5469.5469.54144
Aug 12, 202469.5069.5069.5069.5069.5018
Aug 9, 202482.7982.7982.7982.7982.79-
Aug 8, 202482.7982.7982.7982.7982.79-
Aug 7, 202482.7982.7982.7982.7982.79-
Aug 6, 202482.7982.7982.7982.7982.79-
Aug 5, 202482.7982.7982.7982.7982.79-
Aug 2, 202482.7982.7982.7982.7982.79-
Aug 1, 202482.7982.7982.7982.7982.79-
Jul 31, 202482.7982.7982.7982.7982.79-
Jul 30, 202482.7982.7982.7982.7982.79-
Jul 29, 202482.7982.7982.7982.7982.79-
Jul 26, 202482.7982.7982.7982.7982.79-
Jul 25, 202482.7982.7982.7982.7982.79-
Jul 24, 202482.7982.7982.7982.7982.79-
Jul 23, 202482.7982.7982.7982.7982.79-
Jul 22, 202482.7982.7982.7982.7982.79-
Jul 19, 202482.7982.7982.7982.7982.79-
Jul 18, 202482.7982.7982.7982.7982.79138
Jul 17, 202485.3585.3585.3585.3585.35-
Jul 16, 202485.3585.3585.3585.3585.35-
Jul 15, 202485.3585.3585.3585.3585.35-
Jul 12, 202485.3585.3585.3585.3585.35-
Jul 11, 202485.3585.3585.3585.3585.35-
Jul 10, 202485.3585.3585.3585.3585.35-
Jul 9, 202485.3585.3585.3585.3585.35-
Jul 8, 202485.3585.3585.3585.3585.35-
Jul 5, 202485.3585.3585.3585.3585.35-
Jul 4, 202485.4385.4385.3185.3585.35266
Jul 3, 202485.2285.2285.2285.2285.22-
Jul 2, 202485.2285.2285.2285.2285.22-
Jul 1, 202485.2285.2285.2285.2285.22137
Jun 28, 202494.1794.1794.1794.1794.17-
Jun 27, 202494.1794.1794.1794.1794.17-
Jun 26, 202494.1794.1794.1794.1794.17-
Jun 25, 202494.1794.1794.1794.1794.17-
Jun 24, 202494.1794.1794.1794.1794.17-
Jun 21, 202494.1794.1794.1794.1794.17-
Jun 20, 202494.1794.1794.1794.1794.17-
Jun 19, 202494.1794.1794.1794.1794.17-
Jun 18, 202494.1794.1794.1794.1794.17-
Jun 17, 202494.1794.1794.1794.1794.17-
Jun 14, 202494.1794.1794.1794.1794.17-
Jun 13, 202494.1794.1794.1794.1794.17-
Jun 12, 202494.1794.1794.1794.1794.17-
Jun 11, 202494.1794.1794.1794.1794.17-
Jun 10, 202494.1794.1794.1794.1794.17-
Jun 7, 202494.1794.1794.1794.1794.17-
Jun 6, 202494.1794.1794.1794.1794.17-
Jun 5, 202494.1794.1794.1794.1794.17-
Jun 4, 202494.1794.1794.1794.1794.17-
Jun 3, 202494.1794.1794.1794.1794.17-
May 31, 202494.1794.1794.1794.1794.17-
May 30, 202494.1794.1794.1794.1794.17-
May 29, 2024 1.62 Dividend
May 29, 202494.1794.1794.1794.1794.17-
May 28, 202494.1794.1794.1794.1792.55-
May 24, 202494.1794.1794.1794.1792.55117
May 23, 202495.5395.5395.5395.5393.88-
May 22, 202495.5395.5395.5395.5393.88-
May 21, 202495.5395.5395.5395.5393.88-
May 20, 202495.5395.5395.5395.5393.88-
May 17, 202495.5395.5395.5395.5393.88-
May 16, 202495.5395.5395.5395.5393.88-
May 15, 202495.5395.5395.5395.5393.8837
May 14, 202487.3487.3487.3487.3485.84-
May 13, 202487.3487.3487.3487.3485.84-
May 10, 202487.3487.3487.3487.3485.84-
May 9, 202487.3487.3487.3487.3485.84-
May 8, 202487.3487.3487.3487.3485.84-
May 7, 202487.3487.3487.3487.3485.84-
May 3, 202487.3487.3487.3487.3485.84-
May 2, 202487.3487.3487.3487.3485.84-
May 1, 202487.3487.3487.3487.3485.84-
Apr 30, 202487.3487.3487.3487.3485.84-
Apr 29, 202487.3487.3487.3487.3485.84-
Apr 26, 202487.3487.3487.3487.3485.84-
Apr 25, 202487.3487.3487.3487.3485.84-
Apr 24, 202487.3487.3487.3487.3485.84-
Apr 23, 202487.3487.3487.3487.3485.84-
Apr 22, 202487.3487.3487.3487.3485.84-
Apr 19, 202487.3487.3487.3487.3485.84-
Apr 18, 202487.3487.3487.3487.3485.84-
Apr 17, 202487.3487.3487.3487.3485.84-
Apr 16, 202487.3487.3487.3487.3485.84-
Apr 15, 202487.3487.3487.3487.3485.84-
Apr 12, 202487.3487.3487.3487.3485.84-
Apr 11, 202487.3487.3487.3487.3485.84-
Apr 10, 202487.3487.3487.3487.3485.84-
Apr 9, 202487.3487.3487.3487.3485.84-
Apr 8, 202487.3487.3487.3487.3485.84-
Apr 5, 202487.3487.3487.3487.3485.84-
Apr 4, 202487.3487.3487.3487.3485.84-
Apr 3, 202487.3487.3487.3487.3485.84-
Apr 2, 202487.3487.3487.3487.3485.8469
Mar 28, 202486.2986.2986.2986.2984.81-
Mar 27, 202486.2986.2986.2986.2984.81-
Mar 26, 202486.2986.2986.2986.2984.81-
Mar 25, 202486.2986.2986.2986.2984.81-
Mar 22, 202486.1786.3586.0486.2984.8187
Mar 21, 202479.1879.1879.1879.1877.82-
Mar 20, 202479.1879.1879.1879.1877.82-
Mar 19, 202479.1879.1879.1879.1877.82-
Mar 18, 202479.1879.1879.1879.1877.82-
Mar 15, 202479.1879.1879.1879.1877.82-
Mar 14, 202479.1879.1879.1879.1877.82-