Synergie SE (LON:0HDQ)
London · Delayed Price · Currency is GBP · Price in EUR 28.40
-0.20 (-0.70%)
Mar 5, 2026, 10:04 AM GMT
Synergie SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 28.40 | 28.60 | 28.40 | 28.40 | 28.40 | -1.73% | 102 |
| Feb 27, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.05% | 2 |
| Feb 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 1 |
| Feb 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.04% | - |
| Feb 24, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.70% | 2 |
| Feb 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | 2 |
| Feb 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.68% | - |
| Feb 19, 2026 | 29.60 | 29.70 | 29.60 | 29.70 | 29.70 | 0.34% | 1 |
| Feb 17, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.00% | - |
| Feb 13, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.33% | - |
| Feb 12, 2026 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | -0.33% | 587 |
| Feb 11, 2026 | 30.40 | 30.40 | 30.10 | 30.10 | 30.10 | -0.33% | 10 |
| Feb 10, 2026 | 29.90 | 30.20 | 29.90 | 30.20 | 30.20 | 1.34% | 1 |
| Feb 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.00% | - |
| Feb 6, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.31% | 1 |
| Feb 5, 2026 | 30.40 | 30.50 | 30.40 | 30.50 | 30.50 | - | 2 |
| Feb 4, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.97% | - |
| Feb 3, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.32% | - |
| Feb 2, 2026 | 30.80 | 30.90 | 30.80 | 30.90 | 30.90 | 0.32% | 1 |
| Jan 29, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 4.76% | - |
| Jan 27, 2026 | 29.50 | 29.50 | 29.40 | 29.40 | 29.40 | 0.34% | 1 |
| Jan 26, 2026 | 29.10 | 29.30 | 29.10 | 29.30 | 29.30 | -0.34% | 1 |
| Jan 23, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | -0.68% | 6 |
| Jan 22, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 8 |
| Jan 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.31% | - |
| Jan 19, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.62% | - |
| Jan 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.96% | - |
| Jan 14, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.64% | 1 |
| Jan 12, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1.29% | 13 |
| Jan 9, 2026 | 30.80 | 30.90 | 30.80 | 30.90 | 30.90 | -0.32% | 2 |
| Jan 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1 |
| Jan 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jan 6, 2026 | 30.10 | 31.00 | 30.10 | 31.00 | 31.00 | 2.31% | 42 |
| Jan 5, 2026 | 30.30 | 30.30 | 30.00 | 30.30 | 30.30 | 0.33% | 7 |
| Jan 2, 2026 | 30.30 | 30.30 | 30.20 | 30.20 | 30.20 | -2.27% | - |
| Dec 29, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.32% | 1 |
| Dec 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.16% | - |
| Dec 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Dec 18, 2025 | 29.70 | 29.70 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Dec 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Dec 16, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.96% | 1 |
| Dec 15, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -1.58% | - |
| Dec 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Dec 9, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Dec 5, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.32% | - |
| Dec 4, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.63% | - |
| Dec 3, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.63% | 1 |
| Dec 1, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 1 |
| Nov 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.56% | - |
| Nov 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1 |