Synergie SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	33.20	33.70	33.20	33.60	33.60	1.20%	11,085
Oct 27, 2025	33.20	33.60	33.00	33.20	33.20	0.30%	1,170
Oct 24, 2025	32.70	33.20	32.60	33.10	33.10	1.53%	14,117
Oct 23, 2025	31.90	32.80	31.90	32.60	32.60	2.52%	1,155
Oct 22, 2025	31.90	31.90	31.80	31.80	31.80	-0.31%	221
Oct 21, 2025	32.20	32.40	31.90	31.90	31.90	-1.54%	590
Oct 20, 2025	32.10	32.40	32.00	32.40	32.40	0.93%	361
Oct 17, 2025	32.00	32.10	32.00	32.10	32.10	0.31%	24
Oct 16, 2025	32.00	32.00	32.00	32.00	32.00	-	79
Oct 15, 2025	31.90	32.20	31.90	32.00	32.00	0.31%	449
Oct 14, 2025	32.00	32.00	31.90	31.90	31.90	-	279
Oct 13, 2025	32.00	32.10	31.80	31.90	31.90	0.31%	368
Oct 10, 2025	31.70	31.80	31.70	31.80	31.80	0.32%	777
Oct 9, 2025	31.90	32.00	31.60	31.70	31.70	-0.63%	20,178
Oct 8, 2025	31.70	31.90	31.40	31.90	31.90	0.63%	556
Oct 7, 2025	31.70	31.70	31.70	31.70	31.70	-	30
Oct 6, 2025	31.80	31.80	31.70	31.70	31.70	-	1,255
Oct 3, 2025	31.70	31.70	31.70	31.70	31.70	-0.31%	30
Oct 2, 2025	31.90	31.90	31.80	31.80	31.80	-0.31%	888
Oct 1, 2025	31.90	32.00	31.90	31.90	31.90	-	481
Sep 30, 2025	31.90	32.00	31.90	31.90	31.90	-	720
Sep 29, 2025	31.80	31.90	31.60	31.90	31.90	0.63%	1,224
Sep 26, 2025	31.90	32.00	31.50	31.70	31.70	-	2,687
Sep 25, 2025	30.80	32.20	30.60	31.70	31.70	4.62%	4,600
Sep 24, 2025	30.60	30.60	29.50	30.30	30.30	-0.66%	1,633
Sep 23, 2025	28.30	30.60	27.80	30.50	30.50	7.39%	12,389
Sep 22, 2025	28.50	28.80	28.40	28.40	28.40	-1.05%	899