Synergie SE (EPA:SDG)
France · Delayed Price · Currency is EUR 28.00
+0.20 (0.72%)
Nov 11, 2026, 5:35 PM CET
Synergie SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 27.80 | 28.10 | 27.80 | 28.00 | 28.00 | 0.72% | 351 |
| Nov 10, 2026 | 27.90 | 28.40 | 27.80 | 27.80 | 27.80 | -0.36% | 11,059 |
| Nov 9, 2026 | 28.00 | 28.10 | 27.80 | 27.90 | 27.90 | -0.36% | 737 |
| Nov 6, 2026 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | 0.36% | 266 |
| Nov 5, 2026 | 28.60 | 28.60 | 27.90 | 27.90 | 27.90 | -2.45% | 9,842 |
| Nov 4, 2026 | 27.50 | 28.60 | 27.30 | 28.60 | 28.60 | 5.15% | 10,726 |
| Nov 3, 2026 | 27.20 | 27.20 | 27.10 | 27.20 | 27.20 | 0.37% | 9,854 |
| Nov 2, 2026 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | 0.37% | 542 |
| Oct 30, 2026 | 26.70 | 27.00 | 26.60 | 27.00 | 27.00 | 1.12% | 1,098 |
| Oct 29, 2026 | 26.90 | 26.90 | 26.70 | 26.70 | 26.70 | -1.11% | 801 |
| Oct 28, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -1.10% | 1,590 |
| Oct 27, 2026 | 27.00 | 27.30 | 26.40 | 27.30 | 27.30 | 1.11% | 2,234 |
| Oct 26, 2026 | 26.10 | 27.00 | 26.10 | 27.00 | 27.00 | 3.45% | 1,396 |
| Oct 23, 2026 | 26.00 | 26.40 | 25.80 | 26.10 | 26.10 | 0.77% | 5,909 |
| 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 |