Synergie SE (LON:0HDQ)
London · Delayed Price · Currency is GBP · Price in EUR 29.30
-0.70 (-2.33%)
Jun 3, 2026, 9:07 AM GMT
LON:0HDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.99% | - |
| May 29, 2026 | 30.40 | 30.40 | 30.30 | 30.30 | 30.30 | 1.34% | - |
| May 28, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.97% | 27 |
| May 26, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.66% | - |
| May 25, 2026 | 29.90 | 30.30 | 29.90 | 30.30 | 30.30 | 1.34% | 58 |
| May 22, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.36% | 2 |
| May 21, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -2.96% | - |
| May 20, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 3.75% | - |
| May 19, 2026 | 28.70 | 29.30 | 28.70 | 29.30 | 29.30 | 2.09% | 2 |
| May 18, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.37% | 1 |
| May 13, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.36% | - |
| May 12, 2026 | 29.20 | 29.50 | 29.20 | 29.50 | 29.50 | 1.03% | - |
| May 11, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| May 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.34% | 14 |
| May 7, 2026 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | 4.55% | 1 |
| May 6, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | 1 |
| May 5, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.35% | - |
| May 4, 2026 | 28.20 | 28.70 | 28.20 | 28.30 | 28.30 | -0.35% | 2 |
| Apr 30, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.35% | - |
| Apr 29, 2026 | 27.90 | 28.50 | 27.90 | 28.50 | 28.50 | - | - |
| Apr 24, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.72% | 1 |
| Apr 23, 2026 | 28.70 | 29.00 | 28.60 | 29.00 | 29.00 | 1.75% | 1 |
| Apr 21, 2026 | 28.60 | 28.60 | 28.50 | 28.50 | 28.50 | 0.71% | 2 |
| Apr 14, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.35% | 1 |
| Apr 10, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.35% | - |
| Apr 9, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.71% | - |
| Apr 7, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.72% | 96 |
| Apr 2, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 5.28% | - |
| Apr 1, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 1 |
| Mar 31, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.38% | - |
| Mar 30, 2026 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | - | - |
| Mar 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.38% | - |
| Mar 23, 2026 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | - | 1 |
| Mar 20, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.75% | - |
| Mar 19, 2026 | 26.50 | 26.70 | 26.50 | 26.70 | 26.70 | -1.48% | 1 |
| Mar 18, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - | 2 |
| Mar 16, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.37% | 17 |
| Mar 13, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.12% | - |
| Mar 12, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.74% | 1 |
| Mar 11, 2026 | 27.20 | 27.40 | 27.10 | 27.10 | 27.10 | -3.90% | 1 |
| Mar 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.36% | - |
| Mar 9, 2026 | 28.10 | 28.50 | 28.10 | 28.10 | 28.10 | -2.43% | 1 |
| Mar 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 4 |
| Mar 5, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 1.41% | 1 |
| 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 |