3D Systems Corporation - SYV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.77	2.7	2.7	2.82	2.6	6,059
October 16, 2025	2.79	2.75	2.75	3.04	2.75	14,507
October 15, 2025	2.62	2.79	2.79	2.81	2.62	23,220
October 14, 2025	2.65	2.68	2.68	2.72	2.54	5,441
October 13, 2025	2.52	2.71	2.71	2.73	2.51	10,480
October 10, 2025	2.8	2.52	2.52	2.86	2.46	29,845
October 09, 2025	2.78	2.73	2.73	2.9	2.72	10,122
October 08, 2025	2.68	2.82	2.82	2.93	2.68	15,764
October 07, 2025	2.72	2.72	2.72	3.03	2.69	15,737
October 06, 2025	2.7	2.73	2.73	2.86	2.61	20,151
October 03, 2025	2.54	2.68	2.68	2.78	2.5	22,479
October 02, 2025	2.45	2.53	2.53	2.69	2.41	22,424
October 01, 2025	2.45	2.45	2.45	2.52	2.38	12,904
September 30, 2025	2.5	2.5	2.5	2.5	2.5	0
September 29, 2025	2.5	2.5	2.5	2.5	2.5	0
September 26, 2025	2.5	2.5	2.5	2.51	2.47	8,806
September 25, 2025	2.53	2.52	2.52	2.63	2.34	30,924
September 24, 2025	2.42	2.49	2.49	2.59	2.38	38,890
September 23, 2025	2.15	2.44	2.44	2.54	2.15	29,080
September 22, 2025	2.09	2.06	2.06	2.09	1.98	14,149
September 19, 2025	2.08	2.06	2.06	2.12	2.06	6,631
September 18, 2025	1.89	1.89	1.89	1.89	1.89	20
September 17, 2025	1.96	1.95	1.95	2	1.95	1,082
September 16, 2025	2.01	1.94	1.94	2.01	1.94	3,206
September 15, 2025	1.93	1.95	1.95	1.95	1.92	13,713
September 12, 2025	1.92	1.92	1.92	1.92	1.92	2,000
September 11, 2025	1.83	1.9	1.9	1.98	1.82	8,705
September 10, 2025	1.83	1.86	1.86	1.87	1.83	2,747
September 09, 2025	1.86	1.81	1.81	1.87	1.8	28,517
September 08, 2025	1.8	1.77	1.77	1.8	1.75	30,296
September 05, 2025	1.78	1.76	1.76	1.78	1.76	917
September 04, 2025	1.79	1.74	1.74	1.79	1.74	7,168
September 03, 2025	1.85	1.79	1.79	1.85	1.77	8,899
September 02, 2025	1.97	1.89	1.89	1.98	1.89	1,881
September 01, 2025	1.96	1.98	1.98	1.98	1.96	209
August 29, 2025	2.08	1.95	1.95	2.08	1.94	13,114
August 28, 2025	2.2	2.07	2.07	2.26	2.07	15,781
August 27, 2025	1.93	2.23	2.23	2.23	1.9	7,711
August 26, 2025	1.84	1.87	1.87	1.91	1.84	7,146
August 25, 2025	1.75	1.78	1.78	1.78	1.75	11
August 22, 2025	1.75	1.78	1.78	1.78	1.75	9,355
August 21, 2025	1.69	1.71	1.71	1.71	1.68	2,251
August 20, 2025	1.67	1.67	1.67	1.67	1.64	5,135
August 19, 2025	1.79	1.72	1.72	1.79	1.68	3,436
August 18, 2025	1.74	1.74	1.74	1.74	1.71	2,341
August 15, 2025	1.84	1.79	1.79	1.84	1.79	2,025
August 14, 2025	1.8	1.81	1.81	1.81	1.8	1,400
August 13, 2025	2.02	1.84	1.84	2.03	1.84	14,875
August 12, 2025	1.83	1.95	1.95	2.04	1.83	84,773
August 11, 2025	1.51	1.48	1.48	1.54	1.48	10,680
August 08, 2025	1.52	1.55	1.55	1.55	1.5	2,901
August 07, 2025	1.47	1.51	1.51	1.51	1.46	2,530
August 06, 2025	1.51	1.47	1.47	1.51	1.43	1,136
August 05, 2025	1.5	1.49	1.49	1.5	1.48	4,217
August 04, 2025	1.4	1.45	1.45	1.47	1.4	1,545
August 01, 2025	1.43	1.39	1.39	1.43	1.39	7,239
July 31, 2025	1.48	1.48	1.48	1.48	1.48	1,261
July 30, 2025	1.45	1.49	1.49	1.49	1.44	1,261
July 29, 2025	1.55	1.46	1.46	1.57	1.46	9,856
July 28, 2025	1.58	1.56	1.56	1.58	1.53	1,161

3D Systems Corporation (SYV.DE) XETRA