Synergie SE (EPA:SDG)
France · Delayed Price · Currency is EUR 28.80
+0.20 (0.70%)
May 14, 2026, 5:35 PM CET
Synergie SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 29.50 | 29.50 | 28.90 | 28.90 | - | 1.05% | 228 |
| May 13, 2026 | 29.20 | 29.30 | 27.40 | 28.60 | 28.60 | -1.38% | 1,059 |
| May 12, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -1.69% | 510 |
| May 11, 2026 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | 1.03% | 232 |
| May 8, 2026 | 29.30 | 29.30 | 29.20 | 29.20 | 29.20 | -0.34% | 212 |
| May 7, 2026 | 30.00 | 30.00 | 29.30 | 29.30 | 29.30 | -2.33% | 737 |
| May 6, 2026 | 28.60 | 30.00 | 28.60 | 30.00 | 30.00 | 4.90% | 1,259 |
| May 5, 2026 | 28.30 | 28.60 | 28.20 | 28.60 | 28.60 | 1.06% | 8,750 |
| May 4, 2026 | 28.10 | 28.30 | 27.70 | 28.30 | 28.30 | 0.35% | 688 |
| Apr 30, 2026 | 28.60 | 28.60 | 27.30 | 28.20 | 28.20 | -1.05% | 4,679 |
| Apr 29, 2026 | 28.60 | 28.60 | 28.50 | 28.50 | 28.50 | -0.35% | 40 |
| Apr 28, 2026 | 28.50 | 28.60 | 28.00 | 28.60 | 28.60 | 0.35% | 296 |
| Apr 27, 2026 | 28.50 | 28.60 | 28.00 | 28.50 | 28.50 | - | 1,165 |
| Apr 24, 2026 | 28.60 | 28.60 | 27.60 | 28.50 | 28.50 | -1.04% | 1,323 |
| Apr 23, 2026 | 28.70 | 28.80 | 28.60 | 28.80 | 28.80 | 0.35% | 537 |
| Apr 22, 2026 | 28.60 | 28.70 | 28.50 | 28.70 | 28.70 | 0.35% | 699 |
| Apr 21, 2026 | 28.50 | 28.60 | 28.10 | 28.60 | 28.60 | - | 12 |
| Apr 20, 2026 | 28.70 | 28.70 | 27.90 | 28.60 | 28.60 | -0.35% | 354 |
| Apr 17, 2026 | 28.90 | 28.90 | 28.70 | 28.70 | 28.70 | -0.35% | 172 |
| Apr 16, 2026 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | 0.35% | 279 |
| Apr 15, 2026 | 28.60 | 28.70 | 28.60 | 28.70 | 28.70 | 0.35% | 55 |
| Apr 14, 2026 | 28.40 | 28.80 | 28.40 | 28.60 | 28.60 | 0.70% | 2,028 |
| Apr 13, 2026 | 28.40 | 28.40 | 28.10 | 28.40 | 28.40 | 0.35% | 887 |
| Apr 10, 2026 | 28.00 | 28.40 | 27.60 | 28.30 | 28.30 | 1.43% | 2,375 |
| Apr 9, 2026 | 28.40 | 28.60 | 27.90 | 27.90 | 27.90 | -1.41% | 1,184 |
| Apr 8, 2026 | 28.40 | 28.60 | 28.30 | 28.30 | 28.30 | 1.43% | 1,695 |
| Apr 7, 2026 | 28.40 | 28.40 | 27.90 | 27.90 | 27.90 | 1.45% | 2,417 |
| Apr 2, 2026 | 26.70 | 28.40 | 26.60 | 27.50 | 27.50 | 3.38% | 4,216 |
| Apr 1, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 1.14% | 1,060 |
| Mar 31, 2026 | 26.60 | 26.60 | 26.30 | 26.30 | 26.30 | -0.75% | 514 |
| Mar 30, 2026 | 26.30 | 28.40 | 26.30 | 26.50 | 26.50 | 0.76% | 1,928 |
| Mar 27, 2026 | 26.30 | 26.50 | 26.30 | 26.30 | 26.30 | - | 346 |
| Mar 26, 2026 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | - | 461 |
| Mar 25, 2026 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | - | 401 |
| Mar 24, 2026 | 26.50 | 27.10 | 26.30 | 26.30 | 26.30 | -0.75% | 1,549 |
| Mar 23, 2026 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | 0.38% | 323 |
| Mar 20, 2026 | 26.50 | 26.60 | 26.40 | 26.40 | 26.40 | -0.38% | 617 |
| Mar 19, 2026 | 26.90 | 26.90 | 26.50 | 26.50 | 26.50 | -1.49% | 1,170 |
| Mar 18, 2026 | 27.10 | 27.10 | 26.90 | 26.90 | 26.90 | -0.37% | 370 |
| Mar 17, 2026 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | -0.37% | 170 |
| Mar 16, 2026 | 27.10 | 27.20 | 27.10 | 27.10 | 27.10 | - | 779 |
| 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 |