Synergie SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.50	34.90	34.40	34.70	34.70	0.87%	319
Jul 31, 2025	34.40	34.50	34.30	34.40	34.40	-	1,561
Jul 30, 2025	34.00	34.40	34.00	34.40	34.40	1.18%	731
Jul 29, 2025	34.00	34.40	34.00	34.00	34.00	-	481
Jul 28, 2025	34.30	34.30	34.00	34.00	34.00	-0.58%	400
Jul 25, 2025	34.10	34.30	34.10	34.20	34.20	-	273
Jul 24, 2025	33.10	34.20	33.10	34.20	34.20	3.64%	1,112
Jul 23, 2025	31.00	33.00	31.00	33.00	33.00	6.45%	987
Jul 22, 2025	34.00	34.00	31.00	31.00	31.00	-8.82%	2,189
Jul 21, 2025	34.10	34.10	34.00	34.00	34.00	-	368
Jul 18, 2025	33.80	34.50	33.60	34.00	34.00	0.89%	918
Jul 17, 2025	33.90	33.90	33.70	33.70	33.70	-0.30%	663
Jul 16, 2025	34.10	34.20	33.70	33.80	33.80	-1.17%	6,678
Jul 15, 2025	34.20	34.20	34.10	34.20	34.20	-	590
Jul 14, 2025	34.40	34.40	34.10	34.20	34.20	-0.87%	583
Jul 11, 2025	34.40	34.50	34.40	34.50	34.50	-0.29%	839
Jul 10, 2025	34.30	34.60	34.30	34.60	34.60	0.87%	1,088
Jul 9, 2025	34.20	34.50	34.20	34.30	34.30	0.29%	315
Jul 8, 2025	34.00	34.50	34.00	34.20	34.20	0.59%	780
Jul 7, 2025	33.80	34.50	33.80	34.00	34.00	0.59%	742
Jul 4, 2025	33.60	34.30	33.50	33.80	33.80	0.90%	1,784
Jul 3, 2025	32.50	33.50	32.50	33.50	33.50	2.76%	31,076
Jul 2, 2025	32.10	33.00	32.10	32.60	32.60	0.31%	10,748
Jul 1, 2025	31.70	32.50	31.70	32.50	32.50	1.56%	149
Jun 30, 2025	33.30	33.30	31.00	32.00	32.00	-3.03%	1,202
Jun 27, 2025	32.80	33.00	32.80	33.00	33.00	2.80%	123
Jun 26, 2025	32.00	33.50	32.00	32.10	31.60	-2.13%	717
Jun 25, 2025	32.80	33.60	30.40	32.80	32.29	-2.09%	782
Jun 24, 2025	33.50	33.80	33.50	33.50	32.98	-	228
Jun 23, 2025	33.50	33.60	33.50	33.50	32.98	-	812
Jun 20, 2025	33.60	33.70	33.50	33.50	32.98	-0.30%	335
Jun 19, 2025	33.70	33.80	33.60	33.60	33.08	-	349
Jun 18, 2025	33.40	33.60	33.20	33.60	33.08	0.30%	1,650
Jun 17, 2025	33.50	33.80	33.50	33.50	32.98	-	614
Jun 16, 2025	33.60	33.80	33.40	33.50	32.98	-	790
Jun 13, 2025	33.50	33.60	33.40	33.50	32.98	-	208
Jun 12, 2025	33.50	33.60	33.50	33.50	32.98	-	486
Jun 11, 2025	33.50	33.60	33.50	33.50	32.98	-	448
Jun 10, 2025	33.60	33.60	33.50	33.50	32.98	-0.30%	142
Jun 9, 2025	33.50	33.70	33.50	33.60	33.08	-	194
Jun 6, 2025	33.50	33.70	33.50	33.60	33.08	0.30%	651
Jun 5, 2025	33.50	33.70	33.50	33.50	32.98	-	290
Jun 4, 2025	33.70	33.70	33.40	33.50	32.98	-0.30%	12,435
Jun 3, 2025	33.60	33.70	33.40	33.60	33.08	0.30%	492
Jun 2, 2025	33.10	33.50	32.90	33.50	32.98	1.52%	2,788
May 30, 2025	33.10	33.30	33.00	33.00	32.49	-0.30%	225
May 29, 2025	33.40	33.40	33.10	33.10	32.58	-0.90%	75
May 28, 2025	33.00	33.40	33.00	33.40	32.88	1.21%	673
May 27, 2025	33.10	33.40	33.00	33.00	32.49	-	248
May 26, 2025	33.00	33.20	33.00	33.00	32.49	-	452