Synergie SE (LON:0HDQ)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 27.90
-0.30 (-1.06%)
Nov 5, 2026, 8:45 AM GMT
LON:0HDQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 28.50 | 28.50 | 27.90 | 27.90 | 27.90 | -1.06% | 23 |
| Nov 4, 2026 | 27.50 | 28.20 | 27.50 | 28.20 | 28.20 | 4.06% | 71 |
| Nov 3, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.73% | - |
| Nov 2, 2026 | 27.10 | 27.30 | 27.10 | 27.30 | 27.30 | 5.81% | 5 |
| Oct 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.18% | - |
| Oct 13, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.39% | - |
| Oct 12, 2026 | 25.90 | 25.90 | 25.60 | 25.60 | 25.60 | -2.66% | - |
| Oct 9, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 4.37% | 1 |
| Oct 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Oct 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | 1 |
| Oct 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | 6 |
| Sep 30, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.86% | - |
| Sep 29, 2026 | 26.90 | 26.90 | 26.80 | 26.90 | 26.90 | -0.37% | 1 |
| Sep 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 1 |
| Sep 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Sep 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -4.03% | - |
| Sep 22, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.09% | - |
| Sep 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 18, 2026 | 27.70 | 27.70 | 27.60 | 27.60 | 27.60 | - | 25 |
| Sep 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Sep 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.36% | 2 |
| Sep 15, 2026 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | -0.36% | 9 |
| Sep 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.36% | - |
| Sep 10, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.09% | - |
| Sep 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Sep 7, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 1.07% | - |
| Sep 2, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 9 |
| Aug 31, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.35% | - |
| Aug 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Aug 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Aug 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Aug 25, 2026 | 28.10 | 28.20 | 28.10 | 28.20 | 28.20 | -2.08% | 6 |
| Aug 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.03% | 1 |
| Aug 18, 2026 | 29.30 | 29.30 | 29.10 | 29.10 | 29.10 | -1.02% | 25 |
| Aug 17, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | 202 |
| Aug 11, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 2 |
| Aug 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -5.13% | - |
| Aug 7, 2026 | 30.20 | 31.30 | 30.00 | 31.20 | 31.20 | 5.41% | 4 |
| Aug 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.34% | - |
| Aug 4, 2026 | 29.90 | 29.90 | 29.70 | 29.70 | 29.70 | 0.68% | - |
| Jul 31, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 5.73% | - |
| Jul 24, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | 27 |
| Jul 20, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | 4 |
| Jul 16, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.71% | - |
| Jul 15, 2026 | 28.20 | 28.20 | 28.10 | 28.10 | 28.10 | -0.35% | - |
| Jul 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Jul 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36% | 5 |
| Jul 10, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.55% | - |
| Jul 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.08% | - |
| Jul 2, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - | 5 |