tiprankstipranks
Synectics PLC (DE:RNR)
FRANKFURT:RNR
Germany Market

Synectics (RNR) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
2.02
2.02
2.02
2.02
2.02
0.00%
0
0.00
Sep 09, 2026
2.02
2.02
2.02
2.02
2.02
0.00%
0
0.00
Sep 08, 2026
2.02
2.02
2.02
2.02
2.02
-12.17%
0
0.00
Sep 07, 2026
2.04
2.30
2.04
2.30
2.30
+10.58%
3,000
95.31
Sep 04, 2026
2.08
2.08
2.08
2.08
2.08
+1.96%
0
0.00
Sep 03, 2026
2.04
2.04
2.04
2.04
2.04
-3.50%
0
0.00
Sep 02, 2026
2.14
2.14
2.14
2.14
2.11
0.00%
0
0.00
Sep 01, 2026
2.14
2.14
2.14
2.14
2.11
0.00%
0
0.00
Aug 31, 2026
2.14
2.14
2.14
2.14
2.11
0.00%
0
0.00
Aug 28, 2026
2.14
2.14
2.14
2.14
2.11
0.00%
0
0.00
Aug 27, 2026
2.14
2.14
2.14
2.14
2.11
+0.96%
0
0.00
Aug 26, 2026
2.12
2.12
2.12
2.12
2.09
+1.90%
0
0.00
Aug 25, 2026
2.08
2.08
2.08
2.08
2.06
+4.53%
0
0.00
Aug 24, 2026
1.99
1.99
1.99
1.99
1.97
+1.55%
0
0.00
Aug 21, 2026
1.96
1.96
1.96
1.96
1.94
0.00%
0
0.00
Aug 20, 2026
1.96
1.96
1.96
1.96
1.94
0.00%
0
0.00
Aug 19, 2026
1.96
1.96
1.96
1.96
1.94
-12.52%
0
0.00
Aug 18, 2026
2.24
2.24
2.24
2.24
2.21
+2.79%
0
0.00
Aug 17, 2026
2.18
2.18
2.18
2.18
2.15
0.00%
0
0.00
Aug 14, 2026
2.18
2.18
2.18
2.18
2.15
0.00%
0
0.00
Aug 13, 2026
2.18
2.18
2.18
2.18
2.15
-2.71%
0
0.00
Aug 12, 2026
2.24
2.24
2.24
2.24
2.21
0.00%
0
0.00
Aug 11, 2026
2.24
2.24
2.24
2.24
2.21
+12.56%
0
0.00
Aug 10, 2026
1.99
1.99
1.99
1.99
1.97
+1.55%
0
0.00
Aug 07, 2026
1.96
1.96
1.96
1.96
1.94
0.00%
0
0.00
Aug 06, 2026
1.96
1.96
1.96
1.96
1.94
-1.53%
0
0.00
Aug 05, 2026
1.99
1.99
1.99
1.99
1.97
0.00%
0
0.00
Aug 04, 2026
1.99
1.99
1.99
1.99
1.97
0.00%
0
0.00
Aug 03, 2026
1.99
1.99
1.99
1.99
1.97
-0.51%
0
0.00
Jul 31, 2026
2.00
2.00
2.00
2.00
1.98
+0.51%
0
0.00
Jul 30, 2026
1.99
1.99
1.99
1.99
1.97
0.00%
0
0.00
Jul 29, 2026
1.99
1.99
1.99
1.99
1.97
-0.51%
0
0.00
Jul 28, 2026
2.00
2.00
2.00
2.00
1.98
0.00%
0
0.00
Jul 27, 2026
2.00
2.00
2.00
2.00
1.98
-2.90%
0
0.00
Jul 24, 2026
2.06
2.06
2.06
2.06
2.04
-2.82%
0
0.00
Jul 23, 2026
2.12
2.12
2.12
2.12
2.09
0.00%
0
0.00
Jul 22, 2026
2.12
2.12
2.12
2.12
2.09
-2.74%
0
0.00
Jul 21, 2026
2.18
2.18
2.18
2.18
2.15
+0.89%
0
0.00
Jul 20, 2026
2.16
2.16
2.16
2.16
2.13
-0.88%
0
0.00
Jul 17, 2026
2.18
2.18
2.18
2.18
2.15
-0.92%
0
0.00
Jul 16, 2026
2.20
2.20
2.20
2.20
2.17
+0.93%
0
0.00
Jul 15, 2026
2.18
2.18
2.18
2.18
2.15
0.00%
0
0.00
Jul 14, 2026
2.18
2.18
2.18
2.18
2.15
0.00%
0
0.00
Jul 13, 2026
2.18
2.18
2.18
2.18
2.15
0.00%
0
0.00
Jul 10, 2026
2.18
2.18
2.18
2.18
2.15
0.00%
0
0.00
Jul 09, 2026
2.18
2.18
2.18
2.18
2.15
0.00%
0
0.00
Jul 08, 2026
2.18
2.18
2.18
2.18
2.15
0.00%
0
0.00
Jul 07, 2026
2.18
2.18
2.18
2.18
2.15
+0.89%
0
0.00
Jul 06, 2026
2.16
2.16
2.16
2.16
2.13
0.00%
0
0.00
Jul 03, 2026
2.16
2.16
2.16
2.16
2.13
0.00%
0
0.00
Rows:
50