Australia markets closed

SynAct Pharma AB (8F8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5880-0.0005 (-0.08%)
As of 09:59AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.58750.58800.58750.58800.5880380
08 May 20240.57200.59250.57200.58850.5885-
07 May 20240.55750.58600.55600.58600.5860-
06 May 20240.54300.56050.54300.56050.5605-
03 May 20240.55550.56450.55450.56450.5645-
02 May 20240.55600.56700.55450.55450.5545-
30 Apr 20240.55950.57000.55350.55350.5535-
29 Apr 20240.57250.58600.57250.57350.5735-
26 Apr 20240.56550.58250.56550.58250.5825-
25 Apr 20240.56350.59050.56350.57900.5790-
24 Apr 20240.58650.60750.58300.58300.5830-
23 Apr 20240.63400.63400.58700.58700.5870-
22 Apr 20240.57000.57000.54950.55300.5530-
19 Apr 20240.56350.56350.53650.55050.5505-
18 Apr 20240.57450.57450.54500.54500.5450-
17 Apr 20240.59050.59050.55200.55200.5520-
16 Apr 20240.60600.60600.55650.55650.5565-
15 Apr 20240.59850.59850.57600.57650.5765-
12 Apr 20240.62150.62150.58600.58700.5870-
11 Apr 20240.63250.63250.59450.59500.5950-
10 Apr 20240.66300.66300.60200.60200.6020-
09 Apr 20240.67500.67500.63800.64850.6485-
08 Apr 20240.67850.67850.65300.65950.6595-
05 Apr 20240.68100.68100.64400.64600.6460-
04 Apr 20240.68850.68850.66150.66600.6660-
03 Apr 20240.70700.70700.66750.66950.6695-
02 Apr 20240.73200.73200.69250.69400.6940-
28 Mar 20240.71200.76300.71200.76300.7630380
27 Mar 20240.60300.60300.60300.60300.6030-
26 Mar 20240.58700.58700.56300.56500.5650-
25 Mar 20240.59600.59600.56000.56000.5600-
22 Mar 20240.59500.59500.56000.56700.5670-
21 Mar 20240.62700.62700.58100.58100.5810-
20 Mar 20240.61000.61000.58000.59900.5990-
19 Mar 20240.60800.60800.57900.59400.5940-
18 Mar 20240.56600.56600.55900.56100.5610-
15 Mar 20240.58100.58100.53600.54800.5480-
14 Mar 20240.58000.58000.55500.55500.5550-
13 Mar 20240.59700.59700.55100.56700.5670-
12 Mar 20240.57700.59800.56900.59800.598070
11 Mar 20240.64000.64000.53400.56300.5630-
08 Mar 20240.58700.58700.56100.57500.5750-
07 Mar 20240.60000.60000.56300.56300.5630-
06 Mar 20240.59300.59300.56300.56300.5630-
05 Mar 20240.60000.60000.56600.58500.5850-
04 Mar 20240.63200.63200.59900.59900.5990-
01 Mar 20240.65200.65200.60100.60100.6010-
29 Feb 20240.68100.68100.61900.61900.6190-
28 Feb 20240.71300.71300.67300.67600.6760-
27 Feb 20240.72200.72200.67100.67100.6710-
26 Feb 20240.73100.73100.69900.70800.7080-
23 Feb 20240.77800.77800.68800.72000.7200-
22 Feb 20240.69900.80500.69900.80500.8050-
21 Feb 20240.72700.72700.68200.69500.6950-
20 Feb 20240.72800.72800.68700.71200.7120-
19 Feb 20240.75200.75200.70400.70400.7040-
16 Feb 20240.74800.74800.71800.72300.7230-
15 Feb 20240.77000.77000.71700.71700.7170-
14 Feb 20240.72800.73000.68400.73000.7300-
13 Feb 20240.72400.72400.68600.68800.6880-
12 Feb 20240.75000.75000.68400.72600.7260-
09 Feb 20240.65200.68900.63100.68900.6890-
08 Feb 20240.70000.70000.63800.63800.6380-
07 Feb 20240.70100.70100.65900.65900.6590-
06 Feb 20240.70000.70000.64700.67800.6780-
05 Feb 20240.73800.73800.65300.66300.6630-
02 Feb 20241.13201.13200.82200.82200.8220-
01 Feb 20241.07001.07000.97701.06401.0640-
31 Jan 20241.06001.06001.01801.03801.03802,000
30 Jan 20240.92500.92500.92500.92500.9250-
29 Jan 20240.82600.82600.82600.82600.8260-
26 Jan 20240.71400.71400.71400.71400.7140-
25 Jan 20240.62300.62300.62300.62300.6230-
24 Jan 20240.60000.60000.60000.60000.6000-
23 Jan 20240.55400.55400.55400.55400.5540-
22 Jan 20240.59900.59900.59900.59900.5990-
19 Jan 20240.62100.62100.62100.62100.6210-
18 Jan 20240.63400.63400.63400.63400.6340-
17 Jan 20240.61900.61900.61900.61900.6190-
16 Jan 20240.64600.64600.64600.64600.6460-
15 Jan 20240.64100.64100.64100.64100.6410-
12 Jan 20240.64100.64100.64100.64100.6410-
11 Jan 20240.68000.68000.68000.68000.6800-
10 Jan 20240.69800.69800.69800.69800.6980-
09 Jan 20240.69900.69900.69900.69900.6990-
08 Jan 20240.72100.72100.72100.72100.7210-
05 Jan 20240.74000.74000.74000.74000.7400-
04 Jan 20240.72200.72200.72200.72200.7220-
03 Jan 20240.74600.74600.74600.74600.7460-
02 Jan 20240.75100.75100.75100.75100.7510-
29 Dec 20230.70000.70000.70000.70000.7000-
28 Dec 20230.72500.72500.72500.72500.7250-
27 Dec 20230.74900.74900.74900.74900.7490-
22 Dec 20230.68500.68500.68500.68500.6850-
21 Dec 20230.66600.66600.66600.66600.6660-
20 Dec 20230.67100.67100.67100.67100.6710-
19 Dec 20230.68900.68900.68900.68900.6890-
18 Dec 20230.70000.70000.70000.70000.7000-
15 Dec 20230.72700.72700.72700.72700.7270-
14 Dec 20230.71800.71800.71800.71800.7180-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...