Synergie SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	29.80	29.90	29.70	29.90	29.90	0.34%	375
Aug 12, 2026	29.70	29.80	29.60	29.80	29.80	0.34%	323
Aug 11, 2026	29.90	30.10	29.70	29.70	29.70	-0.34%	947
Aug 10, 2026	30.00	30.10	29.40	29.80	29.80	-1.65%	1,498
Aug 7, 2026	29.90	31.70	29.80	30.30	30.30	2.71%	4,200
Aug 6, 2026	29.50	29.50	29.30	29.50	29.50	-0.34%	564
Aug 5, 2026	29.50	29.60	29.40	29.60	29.60	0.34%	118
Aug 4, 2026	29.90	29.90	29.30	29.50	29.50	-1.01%	583
Aug 3, 2026	29.70	29.80	29.50	29.80	29.80	1.02%	382
Jul 31, 2026	29.60	29.60	29.10	29.50	29.50	-0.34%	489
Jul 30, 2026	29.40	29.70	29.40	29.60	29.60	0.68%	445
Jul 29, 2026	28.80	29.40	28.70	29.40	29.40	2.44%	680
Jul 28, 2026	28.80	29.10	28.60	28.70	28.70	3.99%	691
Jul 27, 2026	27.70	28.00	27.60	27.60	27.60	-0.72%	940
Jul 24, 2026	27.80	27.90	27.80	27.80	27.80	-	183
Jul 23, 2026	27.70	27.80	27.60	27.80	27.80	0.36%	380
Jul 22, 2026	27.60	27.70	27.50	27.70	27.70	0.36%	1,860
Jul 21, 2026	27.90	27.90	27.60	27.60	27.60	-1.08%	370
Jul 20, 2026	27.90	28.00	27.90	27.90	27.90	-0.36%	421
Jul 17, 2026	28.00	28.10	28.00	28.00	28.00	-	488
Jul 16, 2026	28.00	28.10	27.90	28.00	28.00	-	854
Jul 15, 2026	28.10	28.10	28.00	28.00	28.00	-0.36%	207
Jul 14, 2026	28.20	28.30	28.10	28.10	28.10	-0.35%	496
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