Synergie SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	27.10	27.20	27.10	27.10	27.10	-	24
Mar 12, 2026	27.00	27.10	26.90	27.10	27.10	0.37%	999
Mar 11, 2026	27.30	27.40	26.80	27.00	27.00	-1.10%	2,518
Mar 10, 2026	27.80	28.10	27.30	27.30	27.30	-1.80%	779
Mar 9, 2026	28.20	28.20	27.80	27.80	27.80	-2.11%	748
Mar 6, 2026	28.60	28.60	28.30	28.40	28.40	-0.70%	436
Mar 5, 2026	28.80	28.80	28.60	28.60	28.60	-	100
Mar 4, 2026	28.50	28.60	28.50	28.60	28.60	-1.38%	294
Mar 3, 2026	29.00	29.00	28.60	29.00	29.00	1.40%	348
Mar 2, 2026	28.40	28.60	28.40	28.60	28.60	0.70%	254
Feb 27, 2026	28.60	28.90	28.40	28.40	28.40	-0.35%	664
Feb 26, 2026	28.60	28.60	28.50	28.50	28.50	0.35%	719
Feb 25, 2026	28.50	28.60	28.40	28.40	28.40	-0.35%	1,221
Feb 24, 2026	28.90	29.10	28.50	28.50	28.50	-1.38%	742
Feb 23, 2026	28.80	29.40	28.80	28.90	28.90	-1.03%	1,736
Feb 20, 2026	29.40	29.40	29.00	29.20	29.20	-0.68%	914
Feb 19, 2026	29.40	29.50	29.40	29.40	29.40	-	480
Feb 18, 2026	29.70	29.80	29.40	29.40	29.40	-1.01%	598
Feb 17, 2026	29.50	29.70	29.50	29.70	29.70	0.68%	325
Feb 16, 2026	29.50	29.60	29.50	29.50	29.50	0.34%	23
Feb 13, 2026	29.90	29.90	29.40	29.40	29.40	-1.67%	316
Feb 12, 2026	30.00	30.00	29.90	29.90	29.90	-0.33%	377
Feb 11, 2026	30.10	30.40	30.00	30.00	30.00	-	731
Feb 10, 2026	29.90	30.20	29.90	30.00	30.00	0.33%	453
Feb 9, 2026	30.10	30.10	29.80	29.90	29.90	-0.66%	408
Feb 6, 2026	30.40	30.40	30.10	30.10	30.10	-0.99%	420
Feb 5, 2026	30.40	30.40	30.40	30.40	30.40	-	107
Feb 4, 2026	30.40	30.40	30.40	30.40	30.40	-	175
Feb 3, 2026	30.80	30.80	30.40	30.40	30.40	-0.98%	567
Feb 2, 2026	30.70	30.80	30.70	30.70	30.70	-	628
Jan 30, 2026	30.90	30.90	30.30	30.70	30.70	-0.32%	1,772
Jan 29, 2026	29.60	30.80	29.60	30.80	30.80	4.41%	992
Jan 28, 2026	29.40	29.60	29.30	29.50	29.50	0.68%	261
Jan 27, 2026	29.50	29.50	29.30	29.30	29.30	-	134
Jan 26, 2026	29.30	29.30	29.20	29.30	29.30	-	11,954
Jan 23, 2026	29.30	29.40	29.20	29.30	29.30	0.34%	768
Jan 22, 2026	29.60	29.60	29.20	29.20	29.20	-1.35%	1,151
Jan 21, 2026	29.70	29.70	29.40	29.60	29.60	-	549
Jan 20, 2026	29.80	29.80	29.60	29.60	29.60	-0.67%	5,771
Jan 19, 2026	30.00	30.00	29.80	29.80	29.80	-1.65%	1,136
Jan 16, 2026	30.30	30.30	30.10	30.30	30.30	-	624
Jan 15, 2026	30.80	30.80	30.10	30.30	30.30	-1.62%	7,546
Jan 14, 2026	31.10	31.20	30.80	30.80	30.80	-1.60%	659
Jan 13, 2026	31.40	31.50	31.10	31.30	31.30	-0.32%	279
Jan 12, 2026	31.40	31.50	31.30	31.40	31.40	-	48,275
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