Brussels - Delayed Quote
EUR
Syensqo SA/NV (SYENS.BR)
76.80
+0.35
(+0.46%)
At close: 5:35:08 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
76.50
77.35
76.05
76.80
76.80
64,737
Oct 30, 2026
76.85
77.15
76.25
76.45
76.45
106,003
Oct 29, 2026
76.75
78.80
76.55
77.35
77.35
115,889
Oct 28, 2026
77.95
78.45
76.50
76.50
76.50
168,179
Oct 27, 2026
76.70
77.75
76.50
77.15
77.15
107,671
Oct 26, 2026
77.25
77.70
76.65
76.75
76.75
100,209
Oct 23, 2026
77.15
77.80
76.30
77.35
77.35
117,385
Oct 22, 2026
78.15
78.15
76.70
77.15
77.15
100,143
Oct 21, 2026
78.90
79.65
78.60
78.85
78.85
89,732
Oct 20, 2026
80.05
80.18
78.10
78.80
78.80
137,877
Oct 19, 2026
81.00
81.25
80.20
80.50
80.50
67,771
Oct 16, 2026
83.00
83.30
81.00
81.00
81.00
146,435
Oct 15, 2026
80.35
83.00
79.85
83.00
83.00
162,329
Oct 14, 2026
80.50
81.20
80.30
80.70
80.70
209,443
Oct 13, 2026
79.50
80.35
79.50
80.25
80.25
86,721
Oct 12, 2026
79.65
79.90
78.85
79.45
79.45
101,268
Oct 9, 2026
79.65
80.80
79.43
79.70
79.70
107,169
Oct 8, 2026
79.00
79.10
77.55
78.95
78.95
106,129
Oct 7, 2026
79.05
80.05
78.95
79.40
79.40
117,831
Oct 6, 2026
79.40
80.15
78.90
79.50
79.50
144,074
Oct 5, 2026
78.20
79.30
77.85
79.25
79.25
121,821
Oct 2, 2026
78.40
78.70
77.60
77.60
77.60
268,727
Oct 1, 2026
77.60
78.85
76.90
77.45
77.45
81,619
Sep 30, 2026
79.05
79.55
78.05
78.05
78.05
222,293
Sep 29, 2026
79.25
79.75
78.65
79.00
79.00
118,096
Sep 28, 2026
78.30
79.60
78.30
79.45
79.45
114,747
Sep 25, 2026
78.90
79.20
77.80
78.20
78.20
86,998
Sep 24, 2026
79.00
80.85
78.55
78.55
78.55
108,408
Sep 23, 2026
79.00
79.55
78.15
78.75
78.75
72,680
Sep 22, 2026
78.70
79.60
78.40
79.05
79.05
114,518
Sep 21, 2026
77.95
79.25
77.50
77.95
77.95
76,993
Sep 18, 2026
78.00
78.45
77.20
77.35
77.35
911,713
Sep 17, 2026
77.55
78.70
77.30
78.20
78.20
163,749
Sep 16, 2026
78.00
79.90
77.55
77.55
77.55
191,305
Sep 15, 2026
79.85
79.85
77.40
77.60
77.60
214,865
Sep 14, 2026
79.90
80.85
79.70
80.00
80.00
98,843
Sep 11, 2026
80.75
80.85
79.80
80.40
80.40
64,590
Sep 10, 2026
81.65
81.80
80.35
80.75
80.75
67,118
Sep 9, 2026
80.80
82.30
80.80
81.65
81.65
90,279
Sep 8, 2026
79.90
81.80
79.85
81.00
81.00
185,808
Sep 7, 2026
81.35
81.35
79.85
80.35
80.35
74,144
Sep 4, 2026
80.80
81.90
80.80
81.35
81.35
89,544
Sep 3, 2026
81.90
82.25
80.50
81.60
81.60
110,438
Sep 2, 2026
80.10
82.35
80.10
81.90
81.90
180,357
Sep 1, 2026
81.25
82.05
79.10
79.25
79.25
95,089
Aug 31, 2026
81.50
82.35
81.20
81.20
81.20
140,912
Aug 28, 2026
80.05
81.60
80.05
81.35
81.35
103,070
Aug 27, 2026
79.95
80.20
78.90
79.70
79.70
92,505
Aug 26, 2026
79.00
80.80
79.00
80.00
80.00
100,610
Aug 25, 2026
80.90
81.05
79.15
79.45
79.45
121,629
Aug 24, 2026
79.85
81.55
79.20
81.25
81.25
99,884
Aug 21, 2026
79.95
80.30
79.40
79.90
79.90
71,052
Aug 20, 2026
79.85
79.90
78.50
79.25
79.25
96,374
Aug 19, 2026
80.40
81.28
79.95
80.60
80.60
164,098
Aug 18, 2026
81.50
82.15
80.40
80.40
80.40
111,651
Aug 17, 2026
82.30
82.70
81.80
81.80
81.80
59,822
Aug 14, 2026
81.35
83.40
81.25
82.45
82.45
117,245
Aug 13, 2026
80.25
80.30
79.25
80.20
80.20
116,629
Aug 12, 2026
81.10
82.40
80.60
80.80
80.80
158,796
Aug 11, 2026
81.20
82.25
81.00
81.70
81.70
140,056
Aug 10, 2026
80.45
81.00
80.05
81.00
81.00
137,262
Aug 7, 2026
80.00
80.90
79.65
80.45
80.45
148,818
Aug 6, 2026
79.75
80.85
79.40
79.55
79.55
189,017
Aug 5, 2026
78.10
79.80
78.10
79.80
79.80
206,402
Aug 4, 2026
78.65
78.95
77.40
78.00
78.00
169,594
Aug 3, 2026
76.85
78.30
76.35
78.30
78.30
132,621
Jul 31, 2026
75.85
77.05
74.65
76.85
76.85
160,393
Jul 30, 2026
75.00
78.30
74.45
75.95
75.95
357,786
Jul 29, 2026
71.95
72.60
71.15
71.45
71.45
195,393
Jul 28, 2026
70.50
71.55
70.45
71.55
71.55
107,173
Jul 27, 2026
71.95
72.20
70.45
70.45
70.45
163,799
Jul 24, 2026
69.30
71.35
69.30
71.05
71.05
88,283
Jul 23, 2026
69.50
70.75
69.30
69.95
69.95
116,488
Jul 22, 2026
69.15
70.70
69.15
69.70
69.70
96,051
Jul 21, 2026
69.40
69.70
68.50
69.30
69.30
104,393
Jul 20, 2026
68.25
69.95
67.30
69.15
69.15
180,093
Jul 17, 2026
68.30
68.85
67.70
68.35
68.35
289,887
Jul 16, 2026
68.55
68.75
67.75
68.45
68.45
133,622
Jul 15, 2026
67.65
69.20
66.00
68.55
68.55
113,014
Jul 14, 2026
67.70
68.75
67.10
68.00
68.00
179,207
Jul 13, 2026
65.65
67.55
65.50
67.55
67.55
123,240
Jul 10, 2026
65.70
66.40
65.15
66.00
66.00
79,013
Jul 9, 2026
65.50
65.90
65.00
65.60
65.60
101,969
Jul 8, 2026
66.30
66.50
64.75
64.75
64.75
117,794
Jul 7, 2026
65.65
68.20
65.60
66.50
66.50
136,106
Jul 6, 2026
65.95
66.55
65.35
65.35
65.35
66,051
Jul 3, 2026
65.60
66.75
65.50
66.30
66.30
99,013
Jul 2, 2026
64.00
65.75
64.00
65.50
65.50
127,441
Jul 1, 2026
64.80
64.80
62.35
64.35
64.35
118,533
Jun 30, 2026
64.90
65.75
64.60
64.60
64.60
157,398
Jun 29, 2026
66.50
66.50
64.20
64.55
64.55
184,540
Jun 26, 2026
66.95
67.35
66.35
66.80
66.80
128,437
Jun 25, 2026
65.00
67.00
64.85
67.00
67.00
174,841
Jun 24, 2026
65.10
66.25
64.55
65.20
65.20
168,724
Jun 23, 2026
65.50
65.90
64.20
65.30
65.30
152,371
Jun 22, 2026
67.60
67.60
66.35
66.35
66.35
126,296
Jun 19, 2026
67.25
68.40
67.05
67.05
67.05
332,627
Jun 18, 2026
68.40
68.45
67.30
67.60
67.60
121,238
Jun 17, 2026
67.20
69.50
67.20
68.80
68.80
212,001
Jun 16, 2026
67.40
68.05
66.95
67.95
67.95
165,027
Jun 15, 2026
67.70
68.45
67.30
67.50
67.50
117,466
Jun 12, 2026
66.00
67.05
65.80
66.40
66.40
140,740
Jun 11, 2026
65.00
65.95
64.50
65.00
65.00
170,179
Jun 10, 2026
63.80
64.70
62.80
64.70
64.70
152,600
Jun 9, 2026
63.60
64.15
62.75
64.05
64.05
162,402
Jun 8, 2026
65.00
65.20
63.15
63.65
63.65
158,246
Jun 5, 2026
66.60
67.25
66.50
67.10
67.10
130,959
Jun 4, 2026
67.55
68.80
66.60
66.95
66.95
123,198
Jun 3, 2026
69.00
69.00
67.68
67.70
67.70
107,798
Jun 2, 2026
67.70
69.40
67.70
69.40
69.40
96,548
Jun 1, 2026
67.15
68.35
66.50
67.65
67.65
149,919
May 29, 2026
67.10
68.40
66.90
67.20
67.20
351,580
May 28, 2026
67.65
68.00
66.05
67.70
67.70
169,628
May 27, 2026
67.25
69.25
67.25
67.60
67.60
136,390
May 26, 2026
67.50
67.65
66.40
67.25
67.25
140,678
May 25, 2026
66.90
67.50
66.25
67.40
67.40
78,210
May 22, 2026
64.95
67.15
64.45
66.50
66.50
191,100
May 21, 2026
61.70
66.10
61.70
65.45
65.45
340,697
May 20, 2026
61.10
61.55
60.35
61.05
61.05
126,731
May 19, 2026
61.85
61.90
60.45
60.75
60.75
120,559
May 18, 2026
62.75
62.75
60.10
61.95
61.95
146,891
May 15, 2026
62.20
65.75
61.35
62.95
62.95
429,967
May 14, 2026
1.62
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
58.85
58.85
57.45
58.80
58.80
201,941
May 13, 2026
57.15
60.70
56.85
60.05
58.43
227,737
May 12, 2026
57.95
58.00
56.75
57.05
55.51
219,781
May 11, 2026
57.35
58.70
57.30
58.35
56.78
156,152
May 8, 2026
56.90
57.58
56.75
57.30
55.75
161,204
May 7, 2026
59.00
59.05
56.55
57.25
55.71
257,897
May 6, 2026
57.85
59.90
57.65
58.80
57.21
308,387
May 5, 2026
56.95
58.25
56.95
57.20
55.66
187,581
May 4, 2026
57.00
57.90
56.50
56.65
55.12
111,792
Apr 30, 2026
55.30
56.45
55.00
56.35
54.83
183,476
Apr 29, 2026
55.70
56.55
55.50
55.50
54.00
201,974
Apr 28, 2026
56.00
56.65
55.15
55.25
53.76
145,078
Apr 27, 2026
55.60
57.10
55.60
55.95
54.44
167,480
Apr 24, 2026
55.45
56.10
54.70
55.60
54.10
142,994
Apr 23, 2026
55.05
56.17
55.05
55.95
54.44
111,026
Apr 22, 2026
55.30
56.70
54.90
55.35
53.86
115,052
Apr 21, 2026
56.00
56.45
55.25
55.70
54.20
151,119
Apr 20, 2026
55.45
56.40
54.80
55.80
54.29
184,708
Apr 17, 2026
54.50
56.60
53.95
56.60
55.07
230,612
Apr 16, 2026
52.60
54.85
52.60
54.50
53.03
241,131
Apr 15, 2026
52.45
52.70
51.65
52.35
50.94
137,415
Apr 14, 2026
52.30
53.10
52.00
52.75
51.33
144,875
Apr 13, 2026
51.65
52.35
51.30
52.00
50.60
126,045
Apr 10, 2026
50.65
52.65
50.55
52.30
50.89
203,077
Apr 9, 2026
50.20
51.30
49.68
51.30
49.92
206,225
Apr 8, 2026
49.58
50.65
49.06
50.35
48.99
285,344
Apr 7, 2026
48.26
48.86
47.38
47.78
46.49
197,886
Apr 2, 2026
48.39
49.19
47.40
47.54
46.26
243,512
Apr 1, 2026
49.92
50.16
49.03
49.31
47.98
300,067
Mar 31, 2026
49.00
49.80
48.58
49.48
48.15
185,499
Mar 30, 2026
48.54
49.21
48.01
49.07
47.75
142,711
Mar 27, 2026
48.78
49.87
48.16
49.00
47.68
280,275
Mar 26, 2026
49.00
50.18
48.71
49.27
47.94
267,633
Mar 25, 2026
48.00
49.85
47.87
49.85
48.51
371,430
Mar 24, 2026
45.69
47.54
45.33
47.19
45.92
205,509
Mar 23, 2026
42.36
45.75
41.76
45.39
44.17
258,310
Mar 20, 2026
43.66
44.00
42.68
43.52
42.35
679,818
Mar 19, 2026
44.49
44.98
43.15
43.15
41.99
302,474
Mar 18, 2026
44.92
45.48
44.31
45.48
44.25
327,415
Mar 17, 2026
44.48
45.20
43.79
44.88
43.67
269,421
Mar 16, 2026
45.02
45.70
43.62
44.54
43.34
328,641
Mar 13, 2026
47.50
47.98
44.68
45.06
43.84
402,155
Mar 12, 2026
47.70
49.23
47.18
48.73
47.42
282,409
Mar 11, 2026
48.00
48.63
46.91
47.58
46.30
239,676
Mar 10, 2026
49.45
50.58
48.50
48.62
47.31
253,095
Mar 9, 2026
48.93
49.89
47.68
48.32
47.02
361,285
Mar 6, 2026
54.14
54.98
49.72
49.72
48.38
398,444
Mar 5, 2026
52.94
54.88
52.06
54.02
52.56
356,081
Mar 4, 2026
50.12
52.94
49.77
52.94
51.51
469,633
Mar 3, 2026
48.15
51.24
48.15
50.92
49.55
447,542
Mar 2, 2026
45.66
49.00
44.62
49.00
47.68
846,549
Feb 27, 2026
54.28
55.60
48.37
48.37
47.07
1,056,735
Feb 26, 2026
63.00
63.80
54.52
54.52
53.05
1,352,640
Feb 25, 2026
78.10
78.90
77.04
78.60
76.48
146,555
Feb 24, 2026
78.34
79.80
77.94
78.32
76.21
133,212
Feb 23, 2026
78.94
78.94
76.98
77.64
75.55
111,424
Feb 20, 2026
78.52
78.74
77.00
77.94
75.84
100,727
Feb 19, 2026
78.74
78.80
77.58
78.32
76.21
70,540
Feb 18, 2026
79.18
79.32
77.44
79.32
77.18
182,158
Feb 17, 2026
78.26
79.16
77.80
78.82
76.69
102,765
Feb 16, 2026
79.80
79.82
78.14
78.40
76.28
88,068
Feb 13, 2026
80.10
80.40
78.74
80.00
77.84
145,542
Feb 12, 2026
82.00
82.12
79.88
80.82
78.64
253,478
Feb 11, 2026
81.06
81.58
80.00
81.58
79.38
220,883
Feb 10, 2026
78.30
81.16
78.10
81.16
78.97
267,743
Feb 9, 2026
76.94
78.02
76.42
77.96
75.86
105,209
Feb 6, 2026
77.46
77.52
75.88
76.58
74.51
92,969
Feb 5, 2026
77.58
78.10
76.12
78.08
75.97
146,525
Feb 4, 2026
74.20
79.90
74.04
77.78
75.68
351,057
Feb 3, 2026
73.36
73.96
71.88
73.96
71.96
126,940
Feb 2, 2026
70.90
73.00
69.98
73.00
71.03
102,961
Jan 30, 2026
70.50
71.46
70.02
71.02
69.10
83,635
Jan 29, 2026
72.76
73.34
70.32
70.66
68.75
155,872
Jan 28, 2026
71.18
72.50
70.72
72.26
70.31
87,063
Jan 27, 2026
72.50
72.94
71.28
71.28
69.36
134,061
Jan 26, 2026
72.50
73.10
71.76
72.68
70.72
85,025
Jan 23, 2026
73.00
73.06
72.14
72.58
70.62
104,529
Jan 22, 2026
73.34
74.60
73.16
73.32
71.34
131,659
Jan 21, 2026
69.72
73.06
69.66
72.98
71.01
115,556
Jan 20, 2026
70.22
70.38
69.16
69.40
67.53
119,212
Jan 19, 2026
71.36
72.24
70.64
70.96
69.05
77,505
Jan 16, 2026
74.02
74.02
71.60
72.10
70.15
91,647
Jan 15, 2026
72.12
75.30
71.68
74.24
72.24
127,114
Jan 14, 2026
71.50
72.22
70.86
72.06
70.12
150,459
Jan 13, 2026
70.58
71.10
70.00
71.00
69.08
96,604
Jan 12, 2026
71.44
71.44
70.32
70.34
68.44
77,286
Jan 9, 2026
71.28
71.82
70.70
71.00
69.08
76,777
Jan 8, 2026
72.10
72.20
69.78
71.14
69.22
90,804
Jan 7, 2026
73.20
74.36
70.78
72.30
70.35
127,436
Jan 6, 2026
69.98
72.88
69.96
72.88
70.91
129,614
Jan 5, 2026
70.92
73.22
68.96
69.70
67.82
154,532
Jan 2, 2026
68.42
70.34
68.42
69.92
68.03
51,530
Dec 31, 2025
68.70
68.86
68.16
68.56
66.71
23,067
Dec 30, 2025
68.42
69.26
68.14
69.16
67.29
84,243
Dec 29, 2025
67.62
68.98
67.62
68.32
66.48
65,260
Dec 24, 2025
67.20
68.20
67.20
67.88
66.05
19,751
Dec 23, 2025
67.84
68.16
67.24
67.50
65.68
61,452
Dec 22, 2025
68.20
68.62
67.60
68.00
66.17
65,061
Dec 19, 2025
67.88
68.78
67.88
68.10
66.26
209,319
Dec 18, 2025
67.00
68.00
66.40
68.00
66.17
184,653
Dec 17, 2025
68.62
68.62
66.42
67.08
65.27
162,239
Dec 16, 2025
69.62
71.04
68.56
68.74
66.89
195,687
Dec 15, 2025
71.58
72.42
69.82
70.30
68.40
111,728
Dec 12, 2025
70.12
72.36
69.94
71.76
69.82
117,767
Dec 11, 2025
68.10
70.20
67.56
70.12
68.23
86,693
Dec 10, 2025
68.14
68.78
67.62
68.64
66.79
79,788
Dec 9, 2025
68.90
69.10
67.68
68.24
66.40
124,896
Dec 8, 2025
69.32
69.92
68.30
69.02
67.16
94,791
Dec 5, 2025
68.36
69.74
68.20
69.42
67.55
87,679
Dec 4, 2025
68.40
68.50
67.74
68.10
66.26
67,231
Dec 3, 2025
68.70
69.44
68.06
68.42
66.57
98,558
Dec 2, 2025
70.10
70.92
68.54
68.62
66.77
87,434
Dec 1, 2025
69.88
70.28
69.50
69.74
67.86
74,813
Nov 28, 2025
69.54
70.38
69.54
70.26
68.36
56,246
Nov 27, 2025
69.90
70.50
69.08
69.86
67.98
64,009
Nov 26, 2025
70.40
70.48
69.62
69.90
68.01
45,539
Nov 25, 2025
69.54
70.40
68.88
70.22
68.33
49,233
Nov 24, 2025
68.70
70.44
68.70
69.22
67.35
184,985
Nov 21, 2025
66.76
68.54
66.50
68.54
66.69
103,434
Nov 20, 2025
68.86
69.88
67.40
67.40
65.58
95,981
Nov 19, 2025
67.36
69.56
67.12
68.28
66.44
122,139
Nov 18, 2025
69.10
69.46
67.46
67.54
65.72
76,932
Nov 17, 2025
71.70
71.72
70.34
70.34
68.44
57,185
Nov 14, 2025
71.88
72.10
70.46
71.90
69.96
78,477
Nov 13, 2025
72.06
73.10
71.42
72.18
70.23
71,640
Nov 12, 2025
72.22
72.90
71.54
72.90
70.93
94,529
Nov 11, 2025
70.92
72.38
70.18
72.24
70.29
99,680
Nov 10, 2025
70.04
71.42
70.04
70.82
68.91
106,594
Nov 7, 2025
70.84
72.26
69.16
69.60
67.72
119,798
Nov 6, 2025
67.20
72.08
66.34
70.36
68.46
204,691
Nov 5, 2025
69.06
70.12
68.06
68.06
66.22
191,056
Nov 4, 2025
71.10
71.26
68.92
69.56
67.68
87,355
Nov 3, 2025
70.84
72.48
70.36
71.90
69.96
127,007
