Synergie SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	29.30	29.30	29.10	29.30	29.30	-	741
Jun 2, 2026	29.60	29.70	29.10	29.30	29.30	-1.01%	1,406
Jun 1, 2026	30.00	30.00	29.60	29.60	29.60	-1.00%	141
May 29, 2026	29.90	30.30	29.90	29.90	29.90	-	368
May 28, 2026	29.90	30.00	29.70	29.90	29.90	-	855
May 27, 2026	30.10	30.20	29.80	29.90	29.90	-	5,145
May 26, 2026	30.10	30.50	29.80	29.90	29.90	-1.32%	1,397
May 25, 2026	30.00	30.30	29.90	30.30	30.30	1.34%	1,432
May 22, 2026	29.80	29.90	29.60	29.90	29.90	0.34%	759
May 21, 2026	29.60	29.80	29.10	29.80	29.80	-4.18%	568
May 20, 2026	29.30	31.10	28.60	31.10	31.10	6.14%	4,656
May 19, 2026	28.80	29.40	28.80	29.30	29.30	2.09%	4,339
May 18, 2026	28.70	28.70	28.60	28.70	28.70	0.35%	331
May 15, 2026	28.80	29.00	28.60	28.60	28.60	-0.69%	33
May 14, 2026	29.50	29.50	28.80	28.80	28.80	0.70%	242
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