Synergie SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	31.00	31.40	30.80	31.40	31.40	1.29%	538
Jan 8, 2026	30.90	31.00	30.80	31.00	31.00	0.32%	32,501
Jan 7, 2026	31.00	31.00	30.60	30.90	30.90	1.64%	292
Jan 6, 2026	30.10	31.00	30.10	30.40	30.40	1.00%	6,945
Jan 5, 2026	30.30	30.30	30.00	30.10	30.10	-0.66%	220
Jan 2, 2026	30.20	30.30	30.20	30.30	30.30	0.33%	142
Dec 31, 2025	30.30	30.30	29.90	30.20	30.20	-	2,425
Dec 30, 2025	30.20	30.30	30.00	30.20	30.20	-	770
Dec 29, 2025	30.50	30.90	30.20	30.20	30.20	-2.27%	1,184
Dec 24, 2025	30.60	31.00	30.50	30.90	30.90	1.31%	1,279
Dec 23, 2025	30.40	30.50	30.40	30.50	30.50	-	398
Dec 22, 2025	31.00	31.00	30.50	30.50	30.50	-1.61%	1,199
Dec 19, 2025	29.00	31.00	29.00	31.00	31.00	6.90%	2,798
Dec 18, 2025	29.70	29.70	29.00	29.00	29.00	-2.36%	1,175
Dec 17, 2025	30.20	30.20	29.70	29.70	29.70	-1.00%	1,717
Dec 16, 2025	30.90	30.90	28.00	30.00	30.00	-2.91%	1,235
Dec 15, 2025	30.80	31.10	30.80	30.90	30.90	0.65%	539
Dec 12, 2025	30.60	30.70	30.50	30.70	30.70	0.33%	542
Dec 11, 2025	30.50	30.60	30.50	30.60	30.60	0.33%	777
Dec 10, 2025	31.10	31.20	30.50	30.50	30.50	-1.93%	1,180
Dec 9, 2025	31.10	31.20	31.10	31.10	31.10	-	458
Dec 8, 2025	31.40	31.40	30.80	31.10	31.10	-0.96%	565
Dec 5, 2025	31.40	31.50	31.40	31.40	31.40	-	665
Dec 4, 2025	31.40	31.50	31.30	31.40	31.40	-	423
Dec 3, 2025	31.70	31.70	31.40	31.40	31.40	-1.26%	586
Dec 2, 2025	31.50	31.80	31.50	31.80	31.80	0.95%	740
Dec 1, 2025	31.50	31.60	31.10	31.50	31.50	-	1,973
Nov 28, 2025	31.40	31.50	31.30	31.50	31.50	0.32%	445
Nov 27, 2025	31.30	31.50	31.30	31.40	31.40	0.32%	3,323
Nov 26, 2025	32.00	32.00	31.10	31.30	31.30	-1.88%	1,726
Nov 25, 2025	32.40	32.40	31.20	31.90	31.90	-1.54%	1,102
Nov 24, 2025	32.40	32.40	32.40	32.40	32.40	-	506
Nov 21, 2025	33.20	33.20	32.40	32.40	32.40	-2.41%	556
Nov 20, 2025	33.40	33.40	33.20	33.20	33.20	-0.60%	344
Nov 19, 2025	33.40	33.40	33.40	33.40	33.40	-	194
Nov 18, 2025	33.40	33.40	33.40	33.40	33.40	-	125
Nov 17, 2025	33.50	33.50	33.40	33.40	33.40	-	184
Nov 14, 2025	33.40	33.50	33.40	33.40	33.40	-	479
Nov 13, 2025	33.20	33.50	33.20	33.40	33.40	0.60%	1,392
Nov 12, 2025	33.20	33.30	33.20	33.20	33.20	-	173
Nov 11, 2025	33.40	33.50	33.20	33.20	33.20	-0.90%	184
Nov 10, 2025	33.20	33.50	33.20	33.50	33.50	0.90%	5,205
Nov 7, 2025	33.30	33.30	33.20	33.20	33.20	-	211
Nov 6, 2025	33.40	33.40	33.20	33.20	33.20	-	52
Nov 5, 2025	33.20	33.20	33.20	33.20	33.20	-	205
Nov 4, 2025	33.70	33.70	33.20	33.20	33.20	-1.19%	5,450
Nov 3, 2025	33.60	33.70	33.60	33.60	33.60	-	15,203
Oct 31, 2025	33.50	33.90	33.50	33.60	33.60	0.60%	23,192
Oct 30, 2025	34.00	34.10	33.40	33.40	33.40	-1.47%	723
Oct 29, 2025	33.70	34.00	33.60	33.90	33.90	0.89%	3,243