Synergon Holding AD (BUL:SNRG)
Bulgaria · Delayed Price · Currency is BGN 0.9950
+0.0700 (7.57%)
At close: Sep 11, 2025
Synergon Holding AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 7.57% | 200 |
| Sep 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -9.31% | 500 |
| Sep 9, 2025 | 0.93 | 1.02 | 0.93 | 1.02 | 1.02 | 9.09% | 222 |
| Sep 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 22 |
| Sep 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -9.31% | 110 |
| Aug 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 120 |
| Aug 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 225 |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,550 |
| Aug 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.82% | 1,000 |
| Aug 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 1,000 |
| Jul 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -8.25% | 1,000 |
| Jul 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 11.35% | 208 |
| Jul 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 75 |
| Jul 17, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.50% | 95 |
| Jul 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.95% | 1,000 |
| Jul 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.50% | 1,000 |
| Jul 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 500 |
| Jul 9, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 100 |
| Jul 8, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 6.60% | 250 |
| Jun 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.68% | 495 |
| Jun 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | 700 |
| Jun 18, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.06% | 3,008 |
| Jun 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 7.78% | 10 |
| Jun 12, 2025 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | - | 1,292 |
| Jun 11, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 3,000 |
| Jun 10, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 1,550 |
| Jun 9, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.15% | 800 |
| Jun 6, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 1,000 |
| May 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 604 |
| May 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 362 |
| May 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 15.79% | 550 |
| May 21, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -5.00% | 701 |
| May 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 500 |
| May 19, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -10.00% | 28 |
| May 12, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | -0.99% | 86 |
| May 8, 2025 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 3.06% | 551 |
| May 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 300 |
| Apr 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 99 |
| Apr 22, 2025 | 0.84 | 1.00 | 0.84 | 1.00 | 1.00 | -6.54% | 2,420 |
| Mar 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 7.00% | 85 |
| Mar 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 11,428 |
| Mar 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.74% | 300 |
| Mar 18, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | -4.52% | 2,200 |