Synectics plc (FRA:RNR)
Germany
· Delayed Price · Currency is EUR 3.780
0.00 (0.00%)
At close: Sep 16, 2025
Synectics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -6.99% | - |
| Sep 16, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Sep 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Sep 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 8.00% | 800 |
| Sep 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Sep 9, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.76% | - |
| Sep 8, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Sep 5, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Sep 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Sep 3, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Sep 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Sep 1, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Aug 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Aug 28, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.76% | - |
| Aug 27, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Aug 26, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Aug 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Aug 22, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Aug 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Aug 20, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 19, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Aug 15, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Aug 14, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Aug 13, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Aug 12, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | - |
| Aug 11, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Aug 8, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Aug 7, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.20% | - |
| Aug 6, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.60% | - |
| Aug 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Aug 4, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 6.13% | - |
| Aug 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Jul 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Jul 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Jul 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Jul 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jul 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Jul 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jul 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.46 | -0.57% | - |
| Jul 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | - | - |
| Jul 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | -1.13% | - |
| Jul 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.51 | 1.14% | - |
| Jul 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | 1.74% | - |
| Jul 16, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.42 | -7.03% | - |
| Jul 15, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.67 | -1.07% | 1,550 |
| Jul 14, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | - | - |
| Jul 11, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | - | - |
| Jul 10, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.71 | - | - |