Synergie SE (LON:0HDQ)
London · Delayed Price · Currency is GBP · Price in EUR 27.90
-0.20 (-0.71%)
Jul 16, 2026, 8:57 AM GMT
LON:0HDQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.36% | - |
| Jun 30, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jun 26, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.80 | - | 4 |
| Jun 25, 2026 | 28.50 | 28.50 | 28.40 | 28.40 | 27.80 | 1.43% | 4 |
| Jun 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.41 | -1.41% | - |
| Jun 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.80 | 1.43% | - |
| Jun 22, 2026 | 28.20 | 28.30 | 28.00 | 28.00 | 27.41 | -1.75% | - |
| Jun 19, 2026 | 28.60 | 28.60 | 28.50 | 28.50 | 27.90 | -0.35% | 540 |
| Jun 18, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.00 | - | 29 |
| Jun 15, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.00 | -0.35% | 1 |
| Jun 12, 2026 | 29.10 | 29.10 | 28.40 | 28.70 | 28.09 | -1.03% | 1 |
| Jun 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.39 | -0.34% | 7 |
| Jun 3, 2026 | 29.10 | 29.30 | 29.10 | 29.10 | 28.49 | -3.00% | 100 |
| Jun 1, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.37 | -0.99% | - |
| May 29, 2026 | 30.40 | 30.40 | 30.30 | 30.30 | 29.66 | 1.34% | - |
| May 28, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.27 | -1.97% | 27 |
| May 26, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 29.86 | 0.66% | - |
| May 25, 2026 | 29.90 | 30.30 | 29.90 | 30.30 | 29.66 | 1.34% | 58 |
| May 22, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.27 | 1.36% | 2 |
| May 21, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 28.88 | -2.96% | - |
| May 20, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 29.76 | 3.75% | - |
| May 19, 2026 | 28.70 | 29.30 | 28.70 | 29.30 | 28.68 | 2.09% | 2 |
| May 18, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.09 | -1.37% | 1 |
| May 13, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 28.49 | -1.36% | - |
| May 12, 2026 | 29.20 | 29.50 | 29.20 | 29.50 | 28.88 | 1.03% | - |
| May 11, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.58 | - | - |
| May 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.58 | -2.34% | 14 |
| May 7, 2026 | 30.00 | 30.00 | 29.90 | 29.90 | 29.27 | 4.55% | 1 |
| May 6, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.00 | 1.42% | 1 |
| May 5, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.60 | -0.35% | - |
| May 4, 2026 | 28.20 | 28.70 | 28.20 | 28.30 | 27.70 | -0.35% | 2 |
| Apr 30, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.80 | -0.35% | - |
| Apr 29, 2026 | 27.90 | 28.50 | 27.90 | 28.50 | 27.90 | - | - |
| Apr 24, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 27.90 | -1.72% | 1 |
| Apr 23, 2026 | 28.70 | 29.00 | 28.60 | 29.00 | 28.39 | 1.75% | 1 |
| Apr 21, 2026 | 28.60 | 28.60 | 28.50 | 28.50 | 27.90 | 0.71% | 2 |
| Apr 14, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 27.70 | -0.35% | 1 |
| Apr 10, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.80 | 0.35% | - |
| Apr 9, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 27.70 | 0.71% | - |
| Apr 7, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 27.51 | 0.72% | 96 |
| Apr 2, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.31 | 5.28% | - |
| Apr 1, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 25.94 | - | 1 |
| Mar 31, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 25.94 | 0.38% | - |