Synergie SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	26.50	26.60	26.40	26.40	26.40	-0.38%	617
Mar 19, 2026	26.90	26.90	26.50	26.50	26.50	-1.49%	1,170
Mar 18, 2026	27.10	27.10	26.90	26.90	26.90	-0.37%	370
Mar 17, 2026	27.10	27.10	27.00	27.00	27.00	-0.37%	170
Mar 16, 2026	27.10	27.20	27.10	27.10	27.10	-	779
Mar 13, 2026	27.10	27.20	27.10	27.10	27.10	-	24
Mar 12, 2026	27.00	27.10	26.90	27.10	27.10	0.37%	999
Mar 11, 2026	27.30	27.40	26.80	27.00	27.00	-1.10%	2,518
Mar 10, 2026	27.80	28.10	27.30	27.30	27.30	-1.80%	779
Mar 9, 2026	28.20	28.20	27.80	27.80	27.80	-2.11%	748
Mar 6, 2026	28.60	28.60	28.30	28.40	28.40	-0.70%	436
Mar 5, 2026	28.80	28.80	28.60	28.60	28.60	-	100
Mar 4, 2026	28.50	28.60	28.50	28.60	28.60	-1.38%	294
Mar 3, 2026	29.00	29.00	28.60	29.00	29.00	1.40%	348
Mar 2, 2026	28.40	28.60	28.40	28.60	28.60	0.70%	254
Feb 27, 2026	28.60	28.90	28.40	28.40	28.40	-0.35%	664
Feb 26, 2026	28.60	28.60	28.50	28.50	28.50	0.35%	719
Feb 25, 2026	28.50	28.60	28.40	28.40	28.40	-0.35%	1,221
Feb 24, 2026	28.90	29.10	28.50	28.50	28.50	-1.38%	742
Feb 23, 2026	28.80	29.40	28.80	28.90	28.90	-1.03%	1,736
Feb 20, 2026	29.40	29.40	29.00	29.20	29.20	-0.68%	914
Feb 19, 2026	29.40	29.50	29.40	29.40	29.40	-	480
Feb 18, 2026	29.70	29.80	29.40	29.40	29.40	-1.01%	598
Feb 17, 2026	29.50	29.70	29.50	29.70	29.70	0.68%	325
Feb 16, 2026	29.50	29.60	29.50	29.50	29.50	0.34%	23
Feb 13, 2026	29.90	29.90	29.40	29.40	29.40	-1.67%	316
Feb 12, 2026	30.00	30.00	29.90	29.90	29.90	-0.33%	377
Feb 11, 2026	30.10	30.40	30.00	30.00	30.00	-	731