Synergie SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	28.10	28.20	27.80	28.20	28.20	0.71%	1,400
Jul 10, 2026	28.20	28.20	27.90	28.00	28.00	-0.71%	457
Jul 9, 2026	27.50	28.20	27.50	28.20	28.20	2.55%	1,296
Jul 8, 2026	27.60	27.80	27.50	27.50	27.50	-	398
Jul 7, 2026	27.50	27.70	27.50	27.50	27.50	-0.36%	130
Jul 6, 2026	27.40	27.60	27.00	27.60	27.60	0.36%	32,974
Jul 3, 2026	27.30	27.50	27.20	27.50	27.50	-0.36%	1,664
Jul 2, 2026	27.90	27.90	27.60	27.60	27.60	-0.36%	491
Jul 1, 2026	27.70	27.70	27.50	27.70	27.70	0.36%	276
Jun 30, 2026	28.00	28.00	27.60	27.60	27.60	2.60%	238
Jun 29, 2026	26.70	27.70	26.70	26.90	26.90	-1.82%	984
Jun 26, 2026	28.20	28.40	27.80	28.00	27.40	-1.41%	721
Jun 25, 2026	28.60	28.80	28.40	28.40	27.79	1.79%	1,786
Jun 24, 2026	27.80	28.00	27.80	27.90	27.30	-1.41%	407
Jun 23, 2026	28.30	28.40	28.30	28.30	27.69	-	138
Jun 22, 2026	28.20	28.30	28.20	28.30	27.69	-0.70%	578
Jun 19, 2026	28.60	28.60	28.50	28.50	27.89	-	196
Jun 18, 2026	28.60	28.60	28.50	28.50	27.89	-0.35%	142
Jun 17, 2026	28.80	28.80	28.50	28.60	27.99	-0.35%	293
Jun 16, 2026	28.90	28.90	28.70	28.70	28.09	-0.35%	616
Jun 15, 2026	28.30	28.80	28.30	28.80	28.18	1.77%	2,122
Jun 12, 2026	28.70	28.90	28.30	28.30	27.69	-1.74%	1,079
Jun 11, 2026	28.80	28.80	28.70	28.80	28.18	-	1,032
Jun 10, 2026	28.70	28.80	28.70	28.80	28.18	0.35%	102
Jun 9, 2026	28.90	28.90	28.70	28.70	28.09	-1.71%	464
Jun 8, 2026	29.20	29.20	28.90	29.20	28.57	-	662
Jun 5, 2026	29.10	29.20	28.90	29.20	28.57	0.34%	349
Jun 4, 2026	29.30	29.30	29.10	29.10	28.48	-0.68%	188
Jun 3, 2026	29.30	29.30	29.10	29.30	28.67	-	741
Jun 2, 2026	29.60	29.70	29.10	29.30	28.67	-1.01%	1,406
Jun 1, 2026	30.00	30.00	29.60	29.60	28.97	-1.00%	141
May 29, 2026	29.90	30.30	29.90	29.90	29.26	-	368
May 28, 2026	29.90	30.00	29.70	29.90	29.26	-	855
May 27, 2026	30.10	30.20	29.80	29.90	29.26	-	5,145
May 26, 2026	30.10	30.50	29.80	29.90	29.26	-1.32%	1,397
May 25, 2026	30.00	30.30	29.90	30.30	29.65	1.34%	1,432
May 22, 2026	29.80	29.90	29.60	29.90	29.26	0.34%	759
May 21, 2026	29.60	29.80	29.10	29.80	29.16	-4.18%	568
May 20, 2026	29.30	31.10	28.60	31.10	30.43	6.14%	4,656
May 19, 2026	28.80	29.40	28.80	29.30	28.67	2.09%	4,339
May 18, 2026	28.70	28.70	28.60	28.70	28.09	0.35%	331
May 15, 2026	28.80	29.00	28.60	28.60	27.99	-0.69%	33
May 14, 2026	29.50	29.50	28.80	28.80	28.18	0.70%	242
May 13, 2026	29.20	29.30	27.40	28.60	27.99	-1.38%	1,059
May 12, 2026	29.40	29.40	29.00	29.00	28.38	-1.69%	510
May 11, 2026	29.20	29.50	29.20	29.50	28.87	1.03%	232
May 8, 2026	29.30	29.30	29.20	29.20	28.57	-0.34%	212
May 7, 2026	30.00	30.00	29.30	29.30	28.67	-2.33%	737
May 6, 2026	28.60	30.00	28.60	30.00	29.36	4.90%	1,259
May 5, 2026	28.30	28.60	28.20	28.60	27.99	1.06%	8,750