Synergie SE (EPA:SDG)
France · Delayed Price · Currency is EUR 25.90
-0.40 (-1.52%)
Oct 22, 2026, 5:35 PM CEST
Synergie SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 26.40 | 26.40 | 25.90 | 25.90 | 25.90 | -1.52% | 4,310 |
| Oct 21, 2026 | 25.90 | 26.30 | 25.90 | 26.30 | 26.30 | 1.54% | 580 |
| Oct 20, 2026 | 26.30 | 26.40 | 25.90 | 25.90 | 25.90 | -1.52% | 6,530 |
| Oct 19, 2026 | 25.50 | 26.30 | 25.50 | 26.30 | 26.30 | 3.54% | 828 |
| Oct 16, 2026 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | 0.40% | 615 |
| Oct 15, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | 0.40% | 377 |
| Oct 14, 2026 | 25.30 | 25.60 | 25.20 | 25.20 | 25.20 | -0.40% | 654 |
| Oct 13, 2026 | 25.40 | 25.50 | 25.30 | 25.30 | 25.30 | -0.39% | 89 |
| Oct 12, 2026 | 25.90 | 25.90 | 25.30 | 25.40 | 25.40 | -2.31% | 1,450 |
| Oct 9, 2026 | 25.90 | 26.30 | 25.90 | 26.00 | 26.00 | - | 1,077 |
| Oct 8, 2026 | 25.30 | 26.00 | 25.20 | 26.00 | 26.00 | 2.77% | 1,144 |
| Oct 7, 2026 | 24.90 | 25.40 | 24.90 | 25.30 | 25.30 | 2.02% | 70,456 |
| Oct 6, 2026 | 25.10 | 25.10 | 24.60 | 24.80 | 24.80 | -1.20% | 1,855 |
| Oct 5, 2026 | 25.50 | 25.50 | 25.10 | 25.10 | 25.10 | -1.57% | 839 |
| Oct 2, 2026 | 25.90 | 26.00 | 25.30 | 25.50 | 25.50 | -1.92% | 760 |
| Oct 1, 2026 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | -0.38% | 179 |
| Sep 30, 2026 | 26.50 | 26.50 | 26.10 | 26.10 | 26.10 | -1.51% | 264 |
| Sep 29, 2026 | 26.90 | 26.90 | 26.50 | 26.50 | 26.50 | -1.49% | 8,008 |
| Sep 28, 2026 | 26.70 | 26.90 | 26.50 | 26.90 | 26.90 | 1.13% | 569 |
| Sep 25, 2026 | 26.00 | 26.70 | 25.90 | 26.60 | 26.60 | 2.31% | 25,974 |
| Sep 24, 2026 | 27.20 | 27.20 | 24.60 | 26.00 | 26.00 | -5.80% | 2,887 |
| Sep 23, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 1.10% | 679 |
| Sep 22, 2026 | 27.20 | 27.50 | 27.20 | 27.30 | 27.30 | 0.37% | 1,784 |
| Sep 21, 2026 | 27.60 | 27.70 | 27.20 | 27.20 | 27.20 | -1.45% | 1,113 |
| Sep 18, 2026 | 27.60 | 27.70 | 27.60 | 27.60 | 27.60 | -0.36% | 206 |
| Sep 17, 2026 | 27.50 | 27.70 | 27.30 | 27.70 | 27.70 | 0.36% | 1,097 |
| Sep 16, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | -1.43% | 205 |
| Sep 15, 2026 | 28.00 | 28.00 | 27.90 | 28.00 | 28.00 | - | 89 |
| Sep 14, 2026 | 27.90 | 28.00 | 27.60 | 28.00 | 28.00 | 0.36% | 887 |
| Sep 11, 2026 | 27.80 | 27.90 | 27.60 | 27.90 | 27.90 | 0.36% | 4,850 |
| Sep 10, 2026 | 27.90 | 27.90 | 27.80 | 27.80 | 27.80 | -0.36% | 16 |
| Sep 9, 2026 | 27.70 | 27.90 | 27.60 | 27.90 | 27.90 | 0.36% | 1,061 |
| Sep 8, 2026 | 27.90 | 27.90 | 27.60 | 27.80 | 27.80 | -0.36% | 745 |
| Sep 7, 2026 | 28.20 | 28.40 | 27.90 | 27.90 | 27.90 | -0.71% | 1,073 |
| Sep 4, 2026 | 28.10 | 28.10 | 28.00 | 28.10 | 28.10 | - | 118 |
| Sep 3, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.36% | 318 |
| Sep 2, 2026 | 28.00 | 28.10 | 28.00 | 28.00 | 28.00 | - | 339 |
| Sep 1, 2026 | 27.90 | 28.00 | 27.90 | 28.00 | 28.00 | 0.36% | 249 |
| Aug 31, 2026 | 28.00 | 28.20 | 27.70 | 27.90 | 27.90 | -0.36% | 2,521 |
| Aug 28, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | - | 6,302 |
| Aug 27, 2026 | 28.00 | 28.20 | 28.00 | 28.00 | 28.00 | -0.71% | 687 |
| Aug 26, 2026 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -2.08% | 664 |
| Aug 25, 2026 | 28.10 | 29.00 | 28.00 | 28.80 | 28.80 | -1.37% | 3,020 |
| Aug 24, 2026 | 28.90 | 29.20 | 28.90 | 29.20 | 29.20 | 1.04% | 149 |
| Aug 21, 2026 | 28.80 | 29.90 | 28.80 | 28.90 | 28.90 | 0.35% | 1,257 |
| Aug 20, 2026 | 28.80 | 29.00 | 28.50 | 28.80 | 28.80 | -0.35% | 1,514 |
| Aug 19, 2026 | 29.20 | 29.20 | 28.80 | 28.90 | 28.90 | -1.03% | 555 |
| Aug 18, 2026 | 29.70 | 29.70 | 29.20 | 29.20 | 29.20 | -1.68% | 387 |
| Aug 17, 2026 | 29.70 | 29.90 | 29.40 | 29.70 | 29.70 | - | 786 |
| Aug 14, 2026 | 30.80 | 30.80 | 29.70 | 29.70 | 29.70 | -0.67% | 213 |