Syensqo (SYENS.BR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 80.00 | 80.90 | 79.65 | 80.45 | +1.13% | 148,818 |
| 2026-08-06 | 79.75 | 80.85 | 79.40 | 79.55 | -0.31% | 189,017 |
| 2026-08-05 | 78.10 | 79.80 | 78.10 | 79.80 | +2.31% | 206,402 |
| 2026-08-04 | 78.65 | 78.95 | 77.40 | 78.00 | -0.38% | 169,594 |
| 2026-08-03 | 76.85 | 78.30 | 76.35 | 78.30 | +1.89% | 132,621 |
| 2026-07-31 | 75.85 | 77.05 | 74.65 | 76.85 | +1.18% | 160,393 |
| 2026-07-30 | 75.00 | 78.30 | 74.45 | 75.95 | +6.30% | 357,786 |
| 2026-07-29 | 71.95 | 72.60 | 71.15 | 71.45 | -0.14% | 195,393 |
| 2026-07-28 | 70.50 | 71.55 | 70.45 | 71.55 | +1.56% | 107,173 |
| 2026-07-27 | 71.95 | 72.20 | 70.45 | 70.45 | -0.84% | 163,799 |
| 2026-07-24 | 69.30 | 71.35 | 69.30 | 71.05 | +1.57% | 88,283 |
| 2026-07-23 | 69.50 | 70.75 | 69.30 | 69.95 | +0.36% | 116,488 |
| 2026-07-22 | 69.15 | 70.70 | 69.15 | 69.70 | +0.58% | 96,051 |
| 2026-07-21 | 69.40 | 69.70 | 68.50 | 69.30 | +0.22% | 104,393 |
| 2026-07-20 | 68.25 | 69.95 | 67.30 | 69.15 | +1.17% | 180,093 |
| 2026-07-17 | 68.30 | 68.85 | 67.70 | 68.35 | -0.15% | 289,887 |
| 2026-07-16 | 68.55 | 68.75 | 67.75 | 68.45 | -0.15% | 133,622 |
| 2026-07-15 | 67.65 | 69.20 | 66.00 | 68.55 | +0.81% | 113,014 |
| 2026-07-14 | 67.70 | 68.75 | 67.10 | 68.00 | +0.67% | 179,207 |
| 2026-07-13 | 65.65 | 67.55 | 65.50 | 67.55 | +2.35% | 123,240 |
| 2026-07-10 | 65.70 | 66.40 | 65.15 | 66.00 | +0.61% | 79,013 |
| 2026-07-09 | 65.50 | 65.90 | 65.00 | 65.60 | +1.31% | 101,969 |
| 2026-07-08 | 66.30 | 66.50 | 64.75 | 64.75 | -2.63% | 117,794 |
| 2026-07-07 | 65.65 | 68.20 | 65.60 | 66.50 | +1.76% | 136,106 |
| 2026-07-06 | 65.95 | 66.55 | 65.35 | 65.35 | -1.43% | 66,051 |
| 2026-07-03 | 65.60 | 66.75 | 65.50 | 66.30 | +1.22% | 99,013 |
| 2026-07-02 | 64.00 | 65.75 | 64.00 | 65.50 | +1.79% | 127,441 |
| 2026-07-01 | 64.80 | 64.80 | 62.35 | 64.35 | -0.39% | 118,533 |
| 2026-06-30 | 64.90 | 65.75 | 64.60 | 64.60 | +0.08% | 157,398 |
| 2026-06-29 | 66.50 | 66.50 | 64.20 | 64.55 | -3.37% | 184,540 |
| 2026-06-26 | 66.95 | 67.35 | 66.35 | 66.80 | -0.30% | 128,437 |
| 2026-06-25 | 65.00 | 67.00 | 64.85 | 67.00 | +2.76% | 174,841 |
| 2026-06-24 | 65.10 | 66.25 | 64.55 | 65.20 | -0.15% | 168,724 |
| 2026-06-23 | 65.50 | 65.90 | 64.20 | 65.30 | -1.58% | 152,371 |
| 2026-06-22 | 67.60 | 67.60 | 66.35 | 66.35 | -1.04% | 126,296 |
| 2026-06-19 | 67.25 | 68.40 | 67.05 | 67.05 | -0.81% | 332,627 |
| 2026-06-18 | 68.40 | 68.45 | 67.30 | 67.60 | -1.74% | 121,238 |
| 2026-06-17 | 67.20 | 69.50 | 67.20 | 68.80 | +1.25% | 212,001 |
| 2026-06-16 | 67.40 | 68.05 | 66.95 | 67.95 | +0.67% | 165,027 |
| 2026-06-15 | 67.70 | 68.45 | 67.30 | 67.50 | +1.66% | 117,466 |
| 2026-06-12 | 66.00 | 67.05 | 65.80 | 66.40 | +2.15% | 140,740 |
| 2026-06-11 | 65.00 | 65.95 | 64.50 | 65.00 | +0.46% | 170,179 |
| 2026-06-10 | 63.80 | 64.70 | 62.80 | 64.70 | +1.01% | 152,600 |
| 2026-06-09 | 63.60 | 64.15 | 62.75 | 64.05 | +0.63% | 162,402 |
| 2026-06-08 | 65.00 | 65.20 | 63.15 | 63.65 | -5.14% | 158,246 |
| 2026-06-05 | 66.60 | 67.25 | 66.50 | 67.10 | +0.22% | 130,959 |
| 2026-06-04 | 67.55 | 68.80 | 66.60 | 66.95 | -1.11% | 123,198 |
| 2026-06-03 | 69.00 | 69.00 | 67.67 | 67.70 | -2.45% | 107,798 |
| 2026-06-02 | 67.70 | 69.40 | 67.70 | 69.40 | +2.59% | 96,548 |
| 2026-06-01 | 67.15 | 68.35 | 66.50 | 67.65 | +0.67% | 149,919 |
| 2026-05-29 | 67.10 | 68.40 | 66.90 | 67.20 | -0.74% | 351,580 |
| 2026-05-28 | 67.65 | 68.00 | 66.05 | 67.70 | +0.15% | 169,628 |
| 2026-05-27 | 67.25 | 69.25 | 67.25 | 67.60 | +0.52% | 136,390 |
| 2026-05-26 | 67.50 | 67.65 | 66.40 | 67.25 | -0.22% | 140,678 |
| 2026-05-25 | 66.90 | 67.50 | 66.25 | 67.40 | +1.35% | 78,210 |
| 2026-05-22 | 64.95 | 67.15 | 64.45 | 66.50 | +1.60% | 191,100 |
| 2026-05-21 | 61.70 | 66.10 | 61.70 | 65.45 | +7.21% | 340,697 |
| 2026-05-20 | 61.10 | 61.55 | 60.35 | 61.05 | +0.49% | 126,731 |
| 2026-05-19 | 61.85 | 61.90 | 60.45 | 60.75 | -1.94% | 120,559 |
| 2026-05-18 | 62.75 | 62.75 | 60.10 | 61.95 | -1.59% | 146,891 |
| 2026-05-15 | 62.20 | 65.75 | 61.35 | 62.95 | +7.06% | 429,967 |
| 2026-05-14 | 58.85 | 58.85 | 57.45 | 58.80 | -2.08% | 201,941 |
| 2026-05-13 | 57.15 | 60.70 | 56.85 | 60.05 | +5.26% | 227,737 |
| 2026-05-12 | 57.95 | 58.00 | 56.75 | 57.05 | -2.23% | 219,781 |
| 2026-05-11 | 57.35 | 58.70 | 57.30 | 58.35 | +1.83% | 156,152 |
| 2026-05-08 | 56.90 | 57.58 | 56.75 | 57.30 | +0.09% | 161,204 |
| 2026-05-07 | 59.00 | 59.05 | 56.55 | 57.25 | -2.64% | 257,897 |
| 2026-05-06 | 57.85 | 59.90 | 57.65 | 58.80 | +2.80% | 308,387 |
| 2026-05-05 | 56.95 | 58.25 | 56.95 | 57.20 | +0.97% | 187,581 |
| 2026-05-04 | 57.00 | 57.90 | 56.50 | 56.65 | +0.53% | 111,792 |
| 2026-04-30 | 55.30 | 56.45 | 55.00 | 56.35 | +1.53% | 183,476 |
| 2026-04-29 | 55.70 | 56.55 | 55.50 | 55.50 | +0.45% | 201,974 |
| 2026-04-28 | 56.00 | 56.65 | 55.15 | 55.25 | -1.25% | 145,078 |
| 2026-04-27 | 55.60 | 57.10 | 55.60 | 55.95 | +0.63% | 167,480 |
| 2026-04-24 | 55.45 | 56.10 | 54.70 | 55.60 | -0.63% | 142,994 |
| 2026-04-23 | 55.05 | 56.17 | 55.05 | 55.95 | +1.08% | 111,026 |
| 2026-04-22 | 55.30 | 56.70 | 54.90 | 55.35 | -0.63% | 115,052 |
| 2026-04-21 | 56.00 | 56.45 | 55.25 | 55.70 | -0.18% | 151,119 |
| 2026-04-20 | 55.45 | 56.40 | 54.80 | 55.80 | -1.41% | 184,708 |
| 2026-04-17 | 54.50 | 56.60 | 53.95 | 56.60 | +3.85% | 230,612 |
| 2026-04-16 | 52.60 | 54.85 | 52.60 | 54.50 | +4.11% | 241,131 |
| 2026-04-15 | 52.45 | 52.70 | 51.65 | 52.35 | -0.76% | 137,415 |
| 2026-04-14 | 52.30 | 53.10 | 52.00 | 52.75 | +1.44% | 144,875 |
| 2026-04-13 | 51.65 | 52.35 | 51.30 | 52.00 | -0.57% | 126,045 |
| 2026-04-10 | 50.65 | 52.65 | 50.55 | 52.30 | +1.95% | 203,077 |
| 2026-04-09 | 50.20 | 51.30 | 49.68 | 51.30 | +1.89% | 206,225 |
| 2026-04-08 | 49.58 | 50.65 | 49.06 | 50.35 | +5.38% | 285,344 |
| 2026-04-07 | 48.26 | 48.86 | 47.38 | 47.78 | +0.50% | 197,886 |
| 2026-04-02 | 48.39 | 49.19 | 47.40 | 47.54 | -3.59% | 243,512 |
| 2026-04-01 | 49.92 | 50.16 | 49.03 | 49.31 | -0.34% | 300,067 |
| 2026-03-31 | 49.00 | 49.80 | 48.58 | 49.48 | +0.84% | 185,499 |
| 2026-03-30 | 48.54 | 49.21 | 48.01 | 49.07 | +0.14% | 142,711 |
| 2026-03-27 | 48.78 | 49.87 | 48.16 | 49.00 | -0.55% | 280,275 |
| 2026-03-26 | 49.00 | 50.18 | 48.71 | 49.27 | -1.16% | 267,633 |
| 2026-03-25 | 48.00 | 49.85 | 47.87 | 49.85 | +5.64% | 371,430 |
| 2026-03-24 | 45.69 | 47.54 | 45.33 | 47.19 | +3.97% | 205,509 |
| 2026-03-23 | 42.36 | 45.75 | 41.76 | 45.39 | +4.30% | 258,310 |
| 2026-03-20 | 43.66 | 44.00 | 42.68 | 43.52 | +0.86% | 679,818 |
| 2026-03-19 | 44.49 | 44.98 | 43.15 | 43.15 | -5.12% | 302,474 |
| 2026-03-18 | 44.92 | 45.48 | 44.31 | 45.48 | +1.34% | 327,415 |
| 2026-03-17 | 44.48 | 45.20 | 43.79 | 44.88 | +0.76% | 269,421 |
| 2026-03-16 | 45.02 | 45.70 | 43.62 | 44.54 | -1.15% | 328,641 |
| 2026-03-13 | 47.50 | 47.98 | 44.68 | 45.06 | -7.53% | 402,155 |
| 2026-03-12 | 47.70 | 49.23 | 47.18 | 48.73 | +2.42% | 282,409 |
| 2026-03-11 | 48.00 | 48.63 | 46.91 | 47.58 | -2.14% | 239,676 |
| 2026-03-10 | 49.45 | 50.58 | 48.50 | 48.62 | +0.62% | 253,095 |
| 2026-03-09 | 48.93 | 49.89 | 47.68 | 48.32 | -2.82% | 361,285 |
| 2026-03-06 | 54.14 | 54.98 | 49.72 | 49.72 | -7.96% | 398,444 |
| 2026-03-05 | 52.94 | 54.88 | 52.06 | 54.02 | +2.04% | 356,081 |
| 2026-03-04 | 50.12 | 52.94 | 49.77 | 52.94 | +3.97% | 469,633 |
| 2026-03-03 | 48.15 | 51.24 | 48.15 | 50.92 | +3.92% | 447,542 |
| 2026-03-02 | 45.66 | 49.00 | 44.62 | 49.00 | +1.30% | 846,549 |
| 2026-02-27 | 54.28 | 55.60 | 48.37 | 48.37 | -11.28% | 1,056,735 |
| 2026-02-26 | 63.00 | 63.80 | 54.52 | 54.52 | -30.64% | 1,352,640 |
| 2026-02-25 | 78.10 | 78.90 | 77.04 | 78.60 | +0.36% | 146,555 |
| 2026-02-24 | 78.34 | 79.80 | 77.94 | 78.32 | +0.88% | 133,212 |
| 2026-02-23 | 78.94 | 78.94 | 76.98 | 77.64 | -0.38% | 111,424 |
| 2026-02-20 | 78.52 | 78.74 | 77.00 | 77.94 | -0.49% | 100,727 |
| 2026-02-19 | 78.74 | 78.80 | 77.58 | 78.32 | -1.26% | 70,540 |
| 2026-02-18 | 79.18 | 79.32 | 77.44 | 79.32 | +0.63% | 182,158 |
| 2026-02-17 | 78.26 | 79.16 | 77.80 | 78.82 | +0.54% | 102,765 |
| 2026-02-16 | 79.80 | 79.82 | 78.14 | 78.40 | -2.00% | 88,068 |
| 2026-02-13 | 80.10 | 80.40 | 78.74 | 80.00 | -1.01% | 145,542 |
| 2026-02-12 | 82.00 | 82.12 | 79.88 | 80.82 | -0.93% | 253,478 |
| 2026-02-11 | 81.06 | 81.58 | 80.00 | 81.58 | +0.52% | 220,883 |
| 2026-02-10 | 78.30 | 81.16 | 78.10 | 81.16 | +4.10% | 267,743 |
| 2026-02-09 | 76.94 | 78.02 | 76.42 | 77.96 | +1.80% | 105,209 |
| 2026-02-06 | 77.46 | 77.52 | 75.88 | 76.58 | -1.92% | 92,969 |
| 2026-02-05 | 77.58 | 78.10 | 76.12 | 78.08 | +0.39% | 146,525 |
| 2026-02-04 | 74.20 | 79.90 | 74.04 | 77.78 | +5.16% | 351,057 |
| 2026-02-03 | 73.36 | 73.96 | 71.88 | 73.96 | +1.32% | 126,940 |
| 2026-02-02 | 70.90 | 73.00 | 69.98 | 73.00 | +2.79% | 102,961 |
| 2026-01-30 | 70.50 | 71.46 | 70.02 | 71.02 | +0.51% | 83,635 |
| 2026-01-29 | 72.76 | 73.34 | 70.32 | 70.66 | -2.21% | 155,872 |
| 2026-01-28 | 71.18 | 72.50 | 70.72 | 72.26 | +1.37% | 87,063 |
| 2026-01-27 | 72.50 | 72.94 | 71.28 | 71.28 | -1.93% | 134,061 |
| 2026-01-26 | 72.50 | 73.10 | 71.76 | 72.68 | +0.14% | 85,025 |
| 2026-01-23 | 73.00 | 73.06 | 72.14 | 72.58 | -1.01% | 104,529 |
| 2026-01-22 | 73.34 | 74.60 | 73.16 | 73.32 | +0.47% | 131,659 |
| 2026-01-21 | 69.72 | 73.06 | 69.66 | 72.98 | +5.16% | 115,556 |
| 2026-01-20 | 70.22 | 70.38 | 69.16 | 69.40 | -2.20% | 119,212 |
| 2026-01-19 | 71.36 | 72.24 | 70.64 | 70.96 | -1.58% | 77,505 |
| 2026-01-16 | 74.02 | 74.02 | 71.60 | 72.10 | -2.88% | 91,647 |
| 2026-01-15 | 72.12 | 75.30 | 71.68 | 74.24 | +3.03% | 127,114 |
| 2026-01-14 | 71.50 | 72.22 | 70.86 | 72.06 | +1.49% | 150,459 |
| 2026-01-13 | 70.58 | 71.10 | 70.00 | 71.00 | +0.94% | 96,604 |
| 2026-01-12 | 71.44 | 71.44 | 70.32 | 70.34 | -0.93% | 77,286 |
| 2026-01-09 | 71.28 | 71.82 | 70.70 | 71.00 | -0.20% | 76,777 |
| 2026-01-08 | 72.10 | 72.20 | 69.78 | 71.14 | -1.60% | 90,804 |
| 2026-01-07 | 73.20 | 74.36 | 70.78 | 72.30 | -0.80% | 127,436 |
| 2026-01-06 | 69.98 | 72.88 | 69.96 | 72.88 | +4.56% | 129,614 |
| 2026-01-05 | 70.92 | 73.22 | 68.96 | 69.70 | -0.31% | 154,532 |
| 2026-01-02 | 68.42 | 70.34 | 68.42 | 69.92 | +1.98% | 51,530 |
| 2025-12-31 | 68.70 | 68.86 | 68.16 | 68.56 | -0.87% | 23,067 |
| 2025-12-30 | 68.42 | 69.26 | 68.14 | 69.16 | +1.23% | 84,243 |
| 2025-12-29 | 67.62 | 68.98 | 67.62 | 68.32 | +0.65% | 65,260 |
| 2025-12-24 | 67.20 | 68.20 | 67.20 | 67.88 | +0.56% | 19,751 |
| 2025-12-23 | 67.84 | 68.16 | 67.24 | 67.50 | -0.74% | 61,452 |
| 2025-12-22 | 68.20 | 68.62 | 67.60 | 68.00 | -0.15% | 65,061 |
| 2025-12-19 | 67.88 | 68.78 | 67.88 | 68.10 | +0.15% | 209,319 |
| 2025-12-18 | 67.00 | 68.00 | 66.40 | 68.00 | +1.37% | 184,653 |
| 2025-12-17 | 68.62 | 68.62 | 66.42 | 67.08 | -2.41% | 162,239 |
| 2025-12-16 | 69.62 | 71.04 | 68.56 | 68.74 | -2.22% | 195,687 |
| 2025-12-15 | 71.58 | 72.42 | 69.82 | 70.30 | -2.03% | 111,728 |
| 2025-12-12 | 70.12 | 72.36 | 69.94 | 71.76 | +2.34% | 117,767 |
| 2025-12-11 | 68.10 | 70.20 | 67.56 | 70.12 | +2.16% | 86,693 |
| 2025-12-10 | 68.14 | 68.78 | 67.62 | 68.64 | +0.59% | 79,788 |
| 2025-12-09 | 68.90 | 69.10 | 67.68 | 68.24 | -1.13% | 124,896 |
| 2025-12-08 | 69.32 | 69.92 | 68.30 | 69.02 | -0.58% | 94,791 |
| 2025-12-05 | 68.36 | 69.74 | 68.20 | 69.42 | +1.94% | 87,679 |
| 2025-12-04 | 68.40 | 68.50 | 67.74 | 68.10 | -0.47% | 67,231 |
| 2025-12-03 | 68.70 | 69.44 | 68.06 | 68.42 | -0.29% | 98,558 |
| 2025-12-02 | 70.10 | 70.92 | 68.54 | 68.62 | -1.61% | 87,434 |
| 2025-12-01 | 69.88 | 70.28 | 69.50 | 69.74 | -0.74% | 74,813 |
| 2025-11-28 | 69.54 | 70.38 | 69.54 | 70.26 | +0.57% | 56,246 |
| 2025-11-27 | 69.90 | 70.50 | 69.08 | 69.86 | -0.06% | 64,009 |
| 2025-11-26 | 70.40 | 70.48 | 69.62 | 69.90 | -0.46% | 45,539 |
| 2025-11-25 | 69.54 | 70.40 | 68.88 | 70.22 | +1.44% | 49,233 |
| 2025-11-24 | 68.70 | 70.44 | 68.70 | 69.22 | +0.99% | 184,985 |
| 2025-11-21 | 66.76 | 68.54 | 66.50 | 68.54 | +1.69% | 103,434 |
| 2025-11-20 | 68.86 | 69.88 | 67.40 | 67.40 | -1.29% | 95,981 |
| 2025-11-19 | 67.36 | 69.56 | 67.12 | 68.28 | +1.10% | 122,139 |
| 2025-11-18 | 69.10 | 69.46 | 67.46 | 67.54 | -3.98% | 76,932 |
| 2025-11-17 | 71.70 | 71.72 | 70.34 | 70.34 | -2.17% | 57,185 |
| 2025-11-14 | 71.88 | 72.10 | 70.46 | 71.90 | -0.39% | 78,477 |
| 2025-11-13 | 72.06 | 73.10 | 71.42 | 72.18 | -0.99% | 71,640 |
| 2025-11-12 | 72.22 | 72.90 | 71.54 | 72.90 | +0.91% | 94,529 |
| 2025-11-11 | 70.92 | 72.38 | 70.18 | 72.24 | +2.01% | 99,680 |
| 2025-11-10 | 70.04 | 71.42 | 70.04 | 70.82 | +1.75% | 106,594 |
| 2025-11-07 | 70.84 | 72.26 | 69.16 | 69.60 | -1.08% | 119,798 |
| 2025-11-06 | 67.20 | 72.08 | 66.34 | 70.36 | +3.38% | 204,691 |
| 2025-11-05 | 69.06 | 70.12 | 68.06 | 68.06 | -2.16% | 191,056 |
| 2025-11-04 | 71.10 | 71.26 | 68.92 | 69.56 | -3.25% | 87,355 |
| 2025-11-03 | 70.84 | 72.48 | 70.36 | 71.90 | +0.36% | 127,007 |
| 2025-10-31 | 68.78 | 72.12 | 68.78 | 71.64 | +3.80% | 181,238 |
| 2025-10-30 | 69.44 | 69.74 | 68.22 | 69.02 | -1.34% | 123,267 |
| 2025-10-29 | 70.68 | 71.00 | 69.88 | 69.96 | -1.19% | 114,423 |
| 2025-10-28 | 71.42 | 71.42 | 70.08 | 70.80 | -1.20% | 86,479 |
| 2025-10-27 | 72.38 | 72.50 | 71.28 | 71.66 | -1.13% | 60,509 |
| 2025-10-24 | 72.00 | 72.48 | 71.40 | 72.48 | +1.26% | 93,419 |
| 2025-10-23 | 69.00 | 72.30 | 68.96 | 71.58 | +2.99% | 115,061 |
| 2025-10-22 | 70.36 | 70.36 | 69.36 | 69.50 | -1.08% | 139,178 |
| 2025-10-21 | 69.58 | 70.38 | 68.96 | 70.26 | +1.01% | 142,846 |
| 2025-10-20 | 68.50 | 69.56 | 68.30 | 69.56 | +1.90% | 111,092 |
| 2025-10-17 | 66.40 | 68.76 | 66.20 | 68.26 | +1.61% | 106,439 |
| 2025-10-16 | 66.60 | 67.42 | 66.32 | 67.18 | +0.84% | 104,243 |
| 2025-10-15 | 66.50 | 67.50 | 66.30 | 66.62 | +0.88% | 124,451 |
| 2025-10-14 | 66.12 | 66.50 | 65.76 | 66.04 | -1.08% | 103,198 |
| 2025-10-13 | 65.04 | 66.76 | 65.04 | 66.76 | +2.68% | 90,853 |
| 2025-10-10 | 66.64 | 67.00 | 65.02 | 65.02 | -3.04% | 171,158 |
| 2025-10-09 | 66.74 | 67.54 | 66.74 | 67.06 | +0.45% | 89,308 |
| 2025-10-08 | 66.58 | 66.92 | 66.16 | 66.76 | -0.27% | 101,592 |
| 2025-10-07 | 67.00 | 67.56 | 66.22 | 66.94 | +0.36% | 106,344 |
| 2025-10-06 | 67.38 | 67.38 | 66.34 | 66.70 | -1.42% | 139,740 |
| 2025-10-03 | 67.80 | 67.94 | 66.36 | 67.66 | -0.12% | 120,713 |
| 2025-10-02 | 68.88 | 69.30 | 67.74 | 67.74 | -1.40% | 102,435 |
| 2025-10-01 | 68.40 | 68.90 | 68.12 | 68.70 | +0.00% | 115,380 |
| 2025-09-30 | 68.00 | 68.70 | 67.50 | 68.70 | +0.73% | 172,513 |
| 2025-09-29 | 68.42 | 69.44 | 67.98 | 68.20 | +0.00% | 103,858 |
| 2025-09-26 | 67.82 | 68.44 | 67.12 | 68.20 | +0.38% | 104,639 |
| 2025-09-25 | 68.76 | 69.28 | 67.60 | 67.94 | +1.13% | 136,300 |
| 2025-09-24 | 67.40 | 67.44 | 65.80 | 67.18 | -0.89% | 175,362 |
| 2025-09-23 | 67.98 | 68.78 | 67.30 | 67.78 | +0.09% | 127,779 |
| 2025-09-22 | 68.28 | 68.44 | 67.46 | 67.72 | -0.91% | 179,212 |
| 2025-09-19 | 69.02 | 69.64 | 68.32 | 68.34 | -1.01% | 354,218 |
| 2025-09-18 | 70.64 | 70.66 | 69.00 | 69.04 | -2.35% | 300,657 |
| 2025-09-17 | 71.64 | 72.64 | 70.16 | 70.70 | -1.42% | 303,164 |
| 2025-09-16 | 71.86 | 73.10 | 71.46 | 71.72 | -0.17% | 171,992 |
| 2025-09-15 | 72.32 | 72.98 | 71.68 | 71.84 | -0.39% | 129,792 |
| 2025-09-12 | 73.56 | 73.56 | 72.12 | 72.12 | -0.58% | 133,543 |
| 2025-09-11 | 72.66 | 73.22 | 71.92 | 72.54 | +0.30% | 71,790 |
| 2025-09-10 | 74.04 | 74.90 | 71.86 | 72.32 | -2.24% | 290,754 |
| 2025-09-09 | 72.62 | 75.16 | 71.40 | 73.98 | -1.36% | 203,041 |
| 2025-09-08 | 75.02 | 75.90 | 74.54 | 75.00 | +0.51% | 95,936 |
| 2025-09-05 | 74.98 | 75.44 | 74.36 | 74.62 | +0.40% | 89,399 |
| 2025-09-04 | 75.54 | 75.96 | 74.30 | 74.32 | -1.51% | 71,833 |
| 2025-09-03 | 75.26 | 76.84 | 74.78 | 75.46 | +0.69% | 107,990 |
| 2025-09-02 | 76.22 | 76.60 | 74.94 | 74.94 | -1.94% | 113,865 |
| 2025-09-01 | 75.40 | 76.44 | 75.38 | 76.42 | +1.25% | 80,884 |
| 2025-08-29 | 75.80 | 76.78 | 75.14 | 75.48 | -0.55% | 68,616 |
| 2025-08-28 | 76.46 | 77.32 | 75.58 | 75.90 | -0.18% | 83,893 |
| 2025-08-27 | 77.02 | 77.36 | 76.02 | 76.04 | -1.63% | 64,649 |
| 2025-08-26 | 77.00 | 77.86 | 76.54 | 77.30 | +0.00% | 171,925 |
| 2025-08-25 | 78.22 | 78.28 | 77.30 | 77.30 | -1.25% | 46,078 |
| 2025-08-22 | 76.90 | 78.30 | 76.88 | 78.28 | +1.61% | 139,293 |
| 2025-08-21 | 78.12 | 78.12 | 76.50 | 77.04 | -1.23% | 101,897 |
| 2025-08-20 | 77.74 | 78.28 | 77.16 | 78.00 | -0.15% | 113,191 |
| 2025-08-19 | 77.88 | 78.90 | 77.74 | 78.12 | +0.31% | 121,153 |
| 2025-08-18 | 78.00 | 78.50 | 77.10 | 77.88 | +0.15% | 101,548 |
| 2025-08-15 | 77.40 | 78.54 | 77.22 | 77.76 | +1.33% | 101,333 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+12.34%). Worst month: Feb (-20.13%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Syensqo's (SYENS.BR) latest close?
80.45 on 2026-08-07, from the Closelook data lake's daily price record.
What is SYENS.BR's 52-week high and low?
82.12 high and 41.76 low over the trailing 52 weeks, as of 2026-08-07.
What is Syensqo's strongest and weakest month historically?
Historically, SYENS.BR's strongest calendar month has been May (average +12.34%) and its weakest Feb (average -20.13%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 558 daily bars in the Closelook data lake.