Singapore markets close in 6 hours 17 minutes
Straits Times Index
3,337.89 +5.09 (+0.15%) Nikkei
39,661.54 +78.46 (+0.20%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,455.62 +2,648.24 (+4.36%) CMC Crypto 200
1,316.69 +32.86 (+2.56%)
Syensqo SA/NV (SYENS.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 86.80 | 86.97 | 83.17 | 83.57 | 83.57 | 151,420 |
| 27 Jun 2024 | 85.00 | 86.61 | 84.73 | 86.54 | 86.54 | 154,838 |
| 26 Jun 2024 | 88.81 | 90.09 | 84.90 | 84.90 | 84.90 | 226,676 |
| 25 Jun 2024 | 88.84 | 89.60 | 87.47 | 88.79 | 88.79 | 207,260 |
| 24 Jun 2024 | 88.19 | 89.53 | 88.10 | 88.90 | 88.90 | 121,394 |
| 21 Jun 2024 | 89.69 | 89.69 | 87.08 | 88.12 | 88.12 | 488,753 |
| 20 Jun 2024 | 88.41 | 89.69 | 87.87 | 89.69 | 89.69 | 195,138 |
| 19 Jun 2024 | 88.84 | 89.56 | 88.10 | 88.24 | 88.24 | 253,203 |
| 18 Jun 2024 | 88.12 | 88.84 | 87.66 | 88.84 | 88.84 | 139,499 |
| 17 Jun 2024 | 88.08 | 89.88 | 87.23 | 87.33 | 87.33 | 129,220 |
| 14 Jun 2024 | 92.54 | 92.54 | 87.88 | 88.33 | 88.33 | 170,262 |
| 13 Jun 2024 | 94.26 | 94.26 | 91.17 | 92.06 | 92.06 | 92,441 |
| 12 Jun 2024 | 93.15 | 95.48 | 92.94 | 94.73 | 94.73 | 133,516 |
| 11 Jun 2024 | 92.69 | 93.73 | 91.80 | 93.30 | 93.30 | 118,500 |
| 10 Jun 2024 | 92.07 | 92.42 | 91.17 | 92.37 | 92.37 | 68,366 |
| 07 Jun 2024 | 91.42 | 92.89 | 90.25 | 92.85 | 92.85 | 140,409 |
| 06 Jun 2024 | 91.43 | 91.83 | 90.44 | 91.26 | 91.26 | 100,939 |
| 05 Jun 2024 | 93.56 | 93.62 | 90.21 | 91.14 | 91.14 | 158,556 |
| 04 Jun 2024 | 92.04 | 92.85 | 90.91 | 92.85 | 92.85 | 173,091 |
| 03 Jun 2024 | 91.92 | 92.81 | 90.30 | 91.93 | 91.93 | 76,742 |
| 31 May 2024 | 92.70 | 92.86 | 91.03 | 91.42 | 91.42 | 298,917 |
| 30 May 2024 | 91.03 | 92.66 | 90.71 | 92.66 | 92.66 | 115,559 |
| 29 May 2024 | 93.49 | 94.25 | 89.83 | 91.68 | 91.68 | 131,138 |
| 29 May 2024 | 1.62 Dividend | |||||
| 28 May 2024 | 94.14 | 94.40 | 92.43 | 92.85 | 91.23 | 67,931 |
| 27 May 2024 | 93.91 | 94.21 | 92.60 | 93.86 | 92.22 | 48,536 |
| 24 May 2024 | 93.03 | 95.56 | 92.62 | 93.92 | 92.28 | 116,287 |
| 23 May 2024 | 94.33 | 94.33 | 92.94 | 93.39 | 91.76 | 98,545 |
| 22 May 2024 | 95.02 | 95.06 | 92.58 | 94.46 | 92.81 | 108,203 |
| 21 May 2024 | 96.09 | 96.18 | 92.98 | 95.59 | 93.92 | 134,058 |
| 20 May 2024 | 96.21 | 97.47 | 95.56 | 96.23 | 94.55 | 71,815 |
| 17 May 2024 | 94.39 | 96.11 | 94.18 | 95.86 | 94.19 | 136,963 |
| 16 May 2024 | 95.87 | 97.14 | 92.80 | 95.61 | 93.94 | 220,591 |
| 15 May 2024 | 95.70 | 96.67 | 95.29 | 96.18 | 94.50 | 180,534 |
| 14 May 2024 | 94.25 | 95.65 | 93.30 | 95.65 | 93.98 | 123,020 |
| 13 May 2024 | 93.86 | 94.72 | 93.39 | 94.29 | 92.64 | 71,990 |
| 10 May 2024 | 95.00 | 95.51 | 93.58 | 94.04 | 92.40 | 102,095 |
| 09 May 2024 | 94.16 | 95.47 | 93.97 | 94.61 | 92.96 | 81,199 |
| 08 May 2024 | 95.04 | 96.12 | 93.53 | 94.26 | 92.62 | 127,127 |
| 07 May 2024 | 91.76 | 95.64 | 91.76 | 95.64 | 93.97 | 235,354 |
| 06 May 2024 | 92.33 | 92.75 | 91.12 | 91.26 | 89.67 | 72,214 |
| 03 May 2024 | 88.97 | 92.61 | 88.95 | 92.06 | 90.45 | 161,424 |
| 02 May 2024 | 87.22 | 88.35 | 86.30 | 88.29 | 86.75 | 121,339 |
| 30 Apr 2024 | 87.54 | 88.03 | 86.51 | 87.19 | 85.67 | 162,169 |
| 29 Apr 2024 | 86.82 | 88.05 | 86.67 | 87.35 | 85.83 | 68,940 |
| 26 Apr 2024 | 86.27 | 87.51 | 86.12 | 86.63 | 85.12 | 76,149 |
| 25 Apr 2024 | 86.20 | 87.39 | 85.23 | 85.60 | 84.11 | 106,805 |
| 24 Apr 2024 | 87.57 | 87.86 | 85.97 | 85.97 | 84.47 | 134,084 |
| 23 Apr 2024 | 87.50 | 88.59 | 86.81 | 87.32 | 85.80 | 117,143 |
| 22 Apr 2024 | 86.96 | 87.70 | 86.23 | 87.20 | 85.68 | 103,931 |
| 19 Apr 2024 | 87.00 | 88.22 | 86.14 | 86.67 | 85.16 | 169,007 |
| 18 Apr 2024 | 87.70 | 89.24 | 87.45 | 88.30 | 86.76 | 120,098 |
| 17 Apr 2024 | 87.34 | 88.31 | 87.34 | 87.56 | 86.03 | 139,082 |
| 16 Apr 2024 | 87.97 | 88.69 | 86.04 | 87.22 | 85.70 | 144,717 |
| 15 Apr 2024 | 89.01 | 90.29 | 89.01 | 89.35 | 87.79 | 115,607 |
| 12 Apr 2024 | 90.28 | 91.98 | 88.69 | 89.03 | 87.48 | 96,081 |
| 11 Apr 2024 | 89.88 | 90.91 | 89.18 | 89.55 | 87.99 | 182,808 |
| 10 Apr 2024 | 90.83 | 91.20 | 88.81 | 90.19 | 88.62 | 189,475 |
| 09 Apr 2024 | 90.25 | 91.34 | 90.15 | 90.77 | 89.19 | 173,511 |
| 08 Apr 2024 | 89.99 | 90.85 | 89.25 | 90.37 | 88.79 | 114,924 |
| 05 Apr 2024 | 90.24 | 90.52 | 89.09 | 90.22 | 88.65 | 243,283 |
| 04 Apr 2024 | 91.09 | 92.94 | 91.09 | 91.53 | 89.93 | 158,922 |
| 03 Apr 2024 | 87.74 | 91.51 | 87.31 | 91.29 | 89.70 | 241,331 |
| 02 Apr 2024 | 87.80 | 88.75 | 86.98 | 87.60 | 86.07 | 209,189 |
| 28 Mar 2024 | 86.92 | 87.78 | 86.21 | 87.78 | 86.25 | 203,915 |
| 27 Mar 2024 | 85.00 | 87.33 | 85.00 | 87.16 | 85.64 | 147,472 |
| 26 Mar 2024 | 85.38 | 86.87 | 85.24 | 86.71 | 85.20 | 133,574 |
| 25 Mar 2024 | 86.60 | 87.25 | 85.61 | 85.61 | 84.12 | 152,218 |
| 22 Mar 2024 | 85.05 | 86.70 | 84.47 | 86.70 | 85.19 | 151,335 |
| 21 Mar 2024 | 84.50 | 85.84 | 84.17 | 85.84 | 84.34 | 205,632 |
| 20 Mar 2024 | 81.98 | 84.07 | 81.44 | 84.07 | 82.60 | 156,464 |
| 19 Mar 2024 | 80.50 | 82.11 | 80.50 | 82.11 | 80.68 | 137,209 |
| 18 Mar 2024 | 81.20 | 82.56 | 80.67 | 80.75 | 79.34 | 135,478 |
| 15 Mar 2024 | 78.40 | 82.12 | 78.22 | 81.39 | 79.97 | 506,305 |
| 14 Mar 2024 | 79.65 | 81.26 | 78.53 | 78.53 | 77.16 | 187,916 |
| 13 Mar 2024 | 80.52 | 81.82 | 79.64 | 79.64 | 78.25 | 244,990 |
| 12 Mar 2024 | 79.54 | 83.90 | 77.83 | 81.52 | 80.10 | 411,389 |
| 11 Mar 2024 | 81.09 | 84.09 | 80.43 | 83.05 | 81.60 | 183,417 |
| 08 Mar 2024 | 81.54 | 83.98 | 81.35 | 81.60 | 80.18 | 190,306 |
| 07 Mar 2024 | 78.47 | 81.43 | 78.12 | 81.43 | 80.01 | 194,514 |
| 06 Mar 2024 | 78.95 | 80.65 | 77.27 | 78.12 | 76.76 | 160,779 |
| 05 Mar 2024 | 79.20 | 80.29 | 78.88 | 78.88 | 77.50 | 118,206 |
| 04 Mar 2024 | 80.94 | 81.73 | 79.25 | 79.62 | 78.23 | 142,976 |
| 01 Mar 2024 | 83.17 | 84.11 | 80.70 | 80.86 | 79.45 | 138,122 |
| 29 Feb 2024 | 83.10 | 83.40 | 81.30 | 82.61 | 81.17 | 331,962 |
| 28 Feb 2024 | 83.66 | 83.86 | 82.10 | 83.11 | 81.66 | 113,669 |
| 27 Feb 2024 | 82.40 | 83.87 | 81.93 | 83.68 | 82.22 | 133,348 |
| 26 Feb 2024 | 83.57 | 84.10 | 82.44 | 82.87 | 81.42 | 148,569 |
| 23 Feb 2024 | 83.22 | 85.07 | 83.22 | 84.00 | 82.53 | 141,935 |
| 22 Feb 2024 | 86.11 | 86.24 | 83.21 | 83.21 | 81.76 | 194,012 |
| 21 Feb 2024 | 84.52 | 85.46 | 84.16 | 84.93 | 83.45 | 136,062 |
| 20 Feb 2024 | 84.15 | 85.74 | 83.98 | 84.28 | 82.81 | 147,463 |
| 19 Feb 2024 | 84.21 | 84.77 | 84.00 | 84.01 | 82.54 | 77,190 |
| 16 Feb 2024 | 84.40 | 85.90 | 83.78 | 85.13 | 83.64 | 210,637 |
| 15 Feb 2024 | 83.21 | 83.87 | 82.50 | 83.87 | 82.41 | 129,977 |
| 14 Feb 2024 | 82.50 | 83.49 | 81.91 | 82.61 | 81.17 | 157,594 |
| 13 Feb 2024 | 84.42 | 85.43 | 82.66 | 83.22 | 81.77 | 139,724 |
| 12 Feb 2024 | 83.40 | 84.87 | 83.26 | 84.69 | 83.21 | 125,081 |
| 09 Feb 2024 | 84.61 | 84.84 | 82.39 | 83.38 | 81.93 | 192,932 |
| 08 Feb 2024 | 83.89 | 85.96 | 83.64 | 85.00 | 83.52 | 183,044 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.