Synergie SE (EPA:SDG)
France · Delayed Price · Currency is EUR 25.50
-0.50 (-1.92%)
Oct 2, 2026, 5:35 PM CET
Synergie SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |