Syzygy AG - SYZ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.11	2.18	2.18	2.18	2.11	1,502
August 15, 2025	2.15	2.11	2.11	2.15	2.05	7,704
August 14, 2025	2.15	2.16	2.16	2.16	2.15	1,807
August 13, 2025	2.15	2.15	2.15	2.15	2.15	87
August 12, 2025	2.2	2.17	2.17	2.2	2.16	1,254
August 11, 2025	2.2	2.2	2.2	2.2	2.2	421
August 08, 2025	2.2	2.2	2.2	2.21	2.2	4,506
August 07, 2025	2.24	2.16	2.16	2.24	2.15	384
August 06, 2025	2.21	2.21	2.21	2.21	2.21	4,250
August 05, 2025	2.2	2.2	2.2	2.2	2.2	4,250
August 04, 2025	2.17	2.21	2.21	2.21	2.17	4,250
August 01, 2025	2.33	2.14	2.14	2.33	2.14	6,996
July 31, 2025	2.22	2.31	2.31	2.31	2.22	25
July 30, 2025	2.2	2.28	2.28	2.31	2.2	4,601
July 29, 2025	2.24	2.25	2.25	2.25	2.22	6,607
July 28, 2025	2.15	2.2	2.2	2.2	2.15	999
July 25, 2025	2.2	2.2	2.2	2.2	2.2	420
July 24, 2025	2.23	2.22	2.22	2.23	2.22	3,250
July 23, 2025	2.19	2.21	2.21	2.23	2.17	2,208
July 22, 2025	2.2	2.2	2.2	2.2	2.2	0
July 21, 2025	2.15	2.19	2.19	2.19	2.15	656
July 18, 2025	2.17	2.16	2.16	2.17	2.16	623
July 17, 2025	2.17	2.18	2.18	2.18	2.17	2,476
July 16, 2025	2.33	2.18	2.18	2.33	2.18	2,865
July 15, 2025	2.35	2.22	2.22	2.36	2.22	8,461
July 14, 2025	2.24	2.28	2.28	2.31	2.04	23,578
July 11, 2025	2.43	2.31	2.31	2.44	2.29	30,370
July 10, 2025	2.49	2.44	2.44	2.49	2.4	3,926
July 09, 2025	2.49	2.55	2.55	2.55	2.49	1
July 08, 2025	2.46	2.53	2.53	2.53	2.46	1,501
July 07, 2025	2.59	2.52	2.52	2.59	2.52	9
July 04, 2025	2.48	2.48	2.48	2.48	2.48	4,722
July 03, 2025	2.47	2.4	2.4	2.5	2.4	4,722
July 02, 2025	2.49	2.54	2.54	2.54	2.49	10
July 01, 2025	2.64	2.56	2.56	2.64	2.49	94
June 30, 2025	2.55	2.55	2.55	2.55	2.55	1,000
June 27, 2025	2.51	2.51	2.51	2.51	2.51	1,000
June 26, 2025	2.55	2.55	2.55	2.55	2.55	1,000
June 25, 2025	2.55	2.55	2.55	2.55	2.55	1,000
June 24, 2025	2.55	2.55	2.55	2.55	2.55	1,000
June 23, 2025	2.59	2.53	2.53	2.59	2.5	1,619
June 20, 2025	2.54	2.53	2.53	2.54	2.53	1,125
June 19, 2025	2.52	2.52	2.52	2.52	2.52	296
June 18, 2025	2.49	2.53	2.53	2.53	2.46	296
June 17, 2025	2.53	2.58	2.58	2.58	2.53	6,922
June 16, 2025	2.59	2.55	2.55	2.59	2.55	38
June 13, 2025	2.49	2.54	2.54	2.54	2.49	1,370
June 12, 2025	2.46	2.5	2.5	2.5	2.46	1,225
June 11, 2025	2.45	2.47	2.47	2.47	2.45	8,933
June 10, 2025	2.45	2.5	2.5	2.5	2.45	8,933
June 09, 2025	2.43	2.45	2.45	2.52	2.43	724
June 06, 2025	2.45	2.45	2.45	2.45	2.45	3,368
June 05, 2025	2.42	2.4	2.4	2.46	2.4	3,368
June 04, 2025	2.41	2.48	2.48	2.48	2.34	2,445
June 03, 2025	2.43	2.45	2.45	2.45	2.43	100
June 02, 2025	2.49	2.44	2.44	2.49	2.44	213
May 30, 2025	2.33	2.42	2.42	2.42	2.31	1,500
May 29, 2025	2.38	2.38	2.38	2.38	2.38	326
May 28, 2025	2.34	2.38	2.38	2.38	2.34	326
May 27, 2025	2.39	2.39	2.39	2.39	2.39	179

Syzygy AG (SYZ.DE) XETRA