Synergie SE (LON:0HDQ)
London · Delayed Price · Currency is GBP · Price in EUR 33.00
-0.10 (-0.30%)
At close: Sep 8, 2025
Synergie SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 32.90 | 33.00 | 32.90 | 33.00 | 33.00 | -0.30% | 101 |
| Sep 5, 2025 | 33.30 | 33.30 | 33.10 | 33.10 | 33.10 | -0.60% | 8 |
| Sep 3, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.60% | - |
| Sep 1, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | - |
| Aug 26, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -3.22% | - |
| Aug 25, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.56% | - |
| Aug 20, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 4.78% | 800 |
| Aug 18, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1.82% | - |
| Aug 15, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -5.46% | - |
| Aug 4, 2025 | 34.10 | 34.80 | 34.10 | 34.80 | 34.80 | 1.16% | 1 |
| Jul 30, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | 1.18% | 1 |
| Jul 29, 2025 | 34.10 | 34.10 | 34.00 | 34.00 | 34.00 | -0.87% | 2 |
| Jul 28, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.73% | - |
| Jul 21, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.74% | 850 |
| Jul 17, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Jul 14, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.29% | - |
| Jul 7, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 5.21% | - |
| Jul 2, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.10% | - |
| Jul 1, 2025 | 33.20 | 33.30 | 33.10 | 33.30 | 33.30 | 0.60% | - |
| Jun 30, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | - |
| Jun 26, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 32.60 | 0.91% | - |
| Jun 25, 2025 | 33.80 | 33.80 | 32.80 | 32.80 | 32.31 | -2.96% | - |
| Jun 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.29 | 0.90% | - |
| Jun 23, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 32.99 | -0.59% | - |
| Jun 20, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.19 | 0.30% | - |
| Jun 16, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.09 | -0.30% | 1 |
| Jun 4, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.19 | 0.30% | - |
| Jun 3, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.09 | 1.51% | - |
| Jun 2, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 32.60 | -1.19% | 954 |
| May 29, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 32.99 | 0.30% | - |
| May 28, 2025 | 33.50 | 33.50 | 33.40 | 33.40 | 32.90 | - | 3 |
| May 27, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.90 | 1.21% | - |
| May 26, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.50 | 0.61% | - |
| May 16, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.31 | 6.15% | - |
| May 5, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.43 | 0.98% | - |
| Apr 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.14 | 2.00% | - |
| Apr 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.55 | -2.60% | 1 |
| Apr 8, 2025 | 30.90 | 30.90 | 30.80 | 30.80 | 30.34 | 0.33% | 1 |
| Apr 7, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.24 | -0.97% | - |
| Apr 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.53 | -0.64% | 485 |