Synergon Holding AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.50	0.57	0.50	0.57	0.57	29.55%	12,877
May 8, 2026	0.48	0.48	0.44	0.44	0.44	-7.56%	1,259
Apr 17, 2026	0.48	0.48	0.48	0.48	0.48	8.18%	163
Apr 7, 2026	0.44	0.44	0.44	0.44	0.44	-	150
Apr 1, 2026	0.44	0.44	0.44	0.44	0.44	-	822
Mar 31, 2026	0.44	0.44	0.44	0.44	0.44	-9.09%	650
Mar 25, 2026	0.44	0.48	0.44	0.48	0.48	15.24%	378
Mar 24, 2026	0.42	0.42	0.42	0.42	0.42	9.37%	200
Mar 20, 2026	0.45	0.45	0.38	0.38	0.38	-17.95%	14,965
Mar 19, 2026	0.47	0.47	0.47	0.47	0.47	-10.00%	800
Mar 18, 2026	0.50	0.52	0.50	0.52	0.52	-0.95%	4,050
Mar 12, 2026	0.50	0.53	0.50	0.53	0.53	-0.94%	2,145
Feb 20, 2026	0.45	0.53	0.45	0.53	0.53	-7.02%	5,435
Feb 12, 2026	0.57	0.57	0.57	0.57	0.57	14.00%	78
Feb 11, 2026	0.50	0.50	0.50	0.50	0.50	-13.04%	1,200
Feb 5, 2026	0.55	0.58	0.55	0.58	0.58	4.55%	400
Feb 3, 2026	0.55	0.55	0.55	0.55	0.55	-	239
Jan 30, 2026	0.55	0.55	0.55	0.55	0.55	10.00%	400
Jan 29, 2026	0.56	0.59	0.50	0.50	0.50	-19.35%	6,115
Jan 14, 2026	0.51	0.62	0.51	0.62	0.62	19.23%	13,018
Jan 12, 2026	0.52	0.52	0.52	0.52	0.52	-	1,127
Jan 9, 2026	0.52	0.52	0.52	0.52	0.52	3.92%	2,700
Dec 22, 2025	0.50	0.50	0.50	0.50	0.50	-0.09%	1,621
Dec 18, 2025	0.50	0.50	0.50	0.50	0.50	8.85%	90
Dec 17, 2025	0.46	0.46	0.46	0.46	0.46	-5.26%	2,000
Dec 4, 2025	0.49	0.49	0.49	0.49	0.49	-5.96%	2,000
Dec 2, 2025	0.49	0.52	0.49	0.52	0.52	-0.02%	3,259
Nov 28, 2025	0.48	0.52	0.48	0.52	0.52	-1.95%	27,533
Nov 26, 2025	0.53	0.53	0.53	0.53	0.53	8.49%	2,165
Nov 25, 2025	0.52	0.52	0.49	0.49	0.49	-5.95%	205,604
Nov 24, 2025	0.51	0.52	0.51	0.52	0.52	0.93%	1,900
Nov 21, 2025	0.51	0.51	0.51	0.51	0.51	-2.83%	938