Synergie SE (LON:0HDQ)
London · Delayed Price · Currency is GBP · Price in EUR 31.00
0.00 (0.00%)
Jan 8, 2026, 1:51 PM GMT
Synergie SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | - | - | 42 |
| 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 |
| Nov 25, 2025 | 32.40 | 32.40 | 32.00 | 32.00 | 32.00 | -4.48% | - |
| Nov 20, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Nov 19, 2025 | 33.40 | 33.50 | 33.40 | 33.50 | 33.50 | 0.30% | - |
| Nov 17, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | 1 |
| Nov 14, 2025 | 33.90 | 33.90 | 33.80 | 33.80 | 33.80 | 1.50% | - |
| Nov 12, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.60% | 1 |
| Nov 11, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | 864 |
| Nov 10, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.90% | - |
| Nov 7, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.30% | - |
| Nov 5, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.60% | - |
| Nov 4, 2025 | 33.60 | 33.60 | 33.50 | 33.50 | 33.50 | -0.30% | - |
| Nov 3, 2025 | 33.70 | 33.70 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Oct 31, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 1 |
| Oct 30, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.50% | - |
| Oct 28, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.89% | - |
| Oct 27, 2025 | 33.20 | 33.60 | 33.20 | 33.60 | 33.60 | 2.44% | 1 |
| Oct 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.55% | - |
| Oct 21, 2025 | 32.50 | 32.50 | 32.30 | 32.30 | 32.30 | 0.62% | - |
| Oct 20, 2025 | 32.00 | 32.10 | 32.00 | 32.10 | 32.10 | - | - |
| Oct 17, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.31% | - |
| Oct 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 40 |
| Oct 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | 5 |
| Oct 9, 2025 | 32.10 | 32.10 | 31.80 | 31.80 | 31.80 | 0.32% | 3 |
| Oct 7, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.94% | - |
| Sep 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | 1 |
| Sep 29, 2025 | 31.70 | 31.80 | 31.70 | 31.80 | 31.80 | 0.63% | 1,500 |
| Sep 25, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 12.86% | 401 |
| Sep 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.75% | 38 |
| Sep 22, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -4.36% | 13 |