Syensqo SA Historical Data - SYENS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Syensqo SA (SYENS)
Syensqo SA (SYENS) Historical

Syensqo SA (SYENS)

88.12

-1.57

(-1.75%)

Closed June 22 10:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.42	-4.77631294575	92.54	92.54	87.08	177464	88.53795596	DE
4	-4.91	-5.27786735462	93.03	95.56	87.08	136413	91.17885642	DE
12	0.32	0.364464692483	87.8	97.47	85.23	137579	91.05964657	DE
26	-3.56	-3.88307155323	91.68	97.47	77.27	175320	86.88668896	DE
52	-1.88	-2.08888888889	90	109.9	77.27	205042	89.17199828	DE
156	-1.88	-2.08888888889	90	109.9	77.27	205042	89.17199828	DE
260	-1.88	-2.08888888889	90	109.9	77.27	205042	89.17199828	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718987400	88.12	-1.57	-1.75	89.69	89.69	87.08	488753
1718901000	89.69	1.45	1.64	88.41	89.69	87.87	195138
1718814600	88.24	-0.6	-0.68	88.84	89.56	88.1	253203
1718728200	88.84	1.51	1.73	88.12	88.84	87.66	139499
1718641800	87.33	-1	-1.13	88.08	89.88	87.23	129220
1718382600	88.33	-3.73	-4.05	92.54	92.54	87.88	170262
1718296200	92.06	-2.67	-2.82	94.26	94.26	91.17	92441
1718209800	94.73	1.43	1.53	93.15	95.48	92.94	133516
1718123400	93.3	0.93	1.01	92.69	93.73	91.8	118500
1718037000	92.37	-0.48	-0.52	91.36	92.42	91.36	68366
1717777800	92.85	1.59	1.74	91.42	92.89	90.25	140409
1717691400	91.26	0.12	0.13	91.43	91.83	90.44	100939
1717605000	91.14	-1.71	-1.84	93.56	93.62	90.21	158556
1717518600	92.85	0.92	1.00	92.04	92.85	90.91	173091
1717432200	91.93	0.51	0.56	91.92	92.81	90.3	76742
1717173000	91.42	-1.24	-1.34	92.7	92.86	91.03	298917
1717086600	92.66	0.98	1.07	91.03	92.66	90.71	115559
1717000200	91.68	-1.17	-1.26	93.49	94.25	89.83	131138
1716913800	92.85	-1.01	-1.08	94.14	94.4	92.43	67931
1716827400	93.86	-0.06	-0.06	93.91	94.21	92.6	48536
1716568200	93.92	0.53	0.57	93.03	95.56	92.62	116287
1716481800	93.39	-1.07	-1.13	94.33	94.33	92.94	98545
1716395400	94.46	-1.13	-1.18	95.02	95.06	92.58	108203
1716309000	95.59	-0.64	-0.67	96.09	96.18	92.98	134058
1716222600	96.23	0.37	0.39	96.21	97.47	95.56	71815
1715963400	95.86	0.25	0.26	94.39	96.11	94.18	136963
1715877000	95.61	-0.57	-0.59	95.87	97.14	92.8	220591
1715790600	96.18	0.53	0.55	95.7	96.67	95.29	180534
1715704200	95.65	1.36	1.44	94.25	95.65	93.3	123020
1715617800	94.29	0.25	0.27	93.86	94.72	93.39	71990
1715358600	94.04	-0.57	-0.60	95	95.51	93.58	102095
1715272200	94.61	0.35	0.37	94.16	95.47	93.97	81199
1715185800	94.26	-1.38	-1.44	95.04	96.12	93.53	127127
1715099400	95.64	4.38	4.80	91.76	95.64	91.76	235354
1715013000	91.26	-0.8	-0.87	92.33	92.75	91.12	72214
1714753800	92.06	3.77	4.27	88.97	92.61	88.95	161424
1714667400	88.29	1.1	1.26	87.22	88.35	86.3	121339
1714494600	87.19	-0.16	-0.18	87.54	88.03	86.51	162169
1714408200	87.35	0.72	0.83	86.82	88.05	86.67	68940
1714149000	86.63	1.03	1.20	86.27	87.51	86.12	76149
1714062600	85.6	-0.37	-0.43	86.2	87.39	85.23	106805
1713976200	85.97	-1.35	-1.55	87.57	87.86	85.97	134084
1713889800	87.32	0.12	0.14	87.5	88.59	86.81	117143
1713803400	87.2	0.53	0.61	86.96	87.7	86.23	103931
1713544200	86.67	-1.63	-1.85	87	88.22	86.14	169007
1713457800	88.3	0.74	0.85	87.7	89.24	87.45	120098
1713371400	87.56	0.34	0.39	87.34	88.31	87.34	139082
1713285000	87.22	-2.13	-2.38	87.97	88.69	86.04	144717
1713198600	89.35	0.32	0.36	89.01	90.29	89.01	115607
1712939400	89.03	-0.52	-0.58	90.28	91.98	88.69	96081
1712853000	89.55	-0.64	-0.71	89.88	90.91	89.18	182808
1712766600	90.19	-0.58	-0.64	90.83	91.2	88.81	189475
1712680200	90.77	0.4	0.44	90.25	91.34	90.15	173511
1712593800	90.37	0.15	0.17	89.99	90.85	89.25	114924
1712334600	90.22	-1.31	-1.43	90.24	90.52	89.09	243283
1712248200	91.53	0.24	0.26	91.09	92.94	91.09	158922
1712161800	91.29	3.69	4.21	87.74	91.51	87.31	241331
1712075400	87.6	-0.18	-0.21	87.8	88.75	86.98	209189
1711647000	87.78	0.62	0.71	86.92	87.78	86.21	203915
1711560600	87.16	0.45	0.52	85	87.33	85	147472
1711474200	86.71	1.1	1.28	85.38	86.87	85.24	133574
1711387800	85.61	-1.09	-1.26	86.6	87.25	85.61	152218

Hummingbird Resources (PK)

Western Magnesium

European Investment Bank

Ecosynthetix (PK)

NLBNPIT1Z1Q6 20240621 3.4

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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