Synergie SE (EPA:SDG)
France
· Delayed Price · Currency is EUR 28.30
-0.30 (-1.05%)
Mar 6, 2026, 1:09 PM CET
Synergie SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | - | 100 |
| Mar 4, 2026 | 28.50 | 28.60 | 28.50 | 28.60 | 28.60 | -1.38% | 294 |
| Mar 3, 2026 | 29.00 | 29.00 | 28.60 | 29.00 | 29.00 | 1.40% | 348 |
| Mar 2, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | 254 |
| Feb 27, 2026 | 28.60 | 28.90 | 28.40 | 28.40 | 28.40 | -0.35% | 664 |
| Feb 26, 2026 | 28.60 | 28.60 | 28.50 | 28.50 | 28.50 | 0.35% | 719 |
| Feb 25, 2026 | 28.50 | 28.60 | 28.40 | 28.40 | 28.40 | -0.35% | 1,221 |
| Feb 24, 2026 | 28.90 | 29.10 | 28.50 | 28.50 | 28.50 | -1.38% | 742 |
| Feb 23, 2026 | 28.80 | 29.40 | 28.80 | 28.90 | 28.90 | -1.03% | 1,736 |
| Feb 20, 2026 | 29.40 | 29.40 | 29.00 | 29.20 | 29.20 | -0.68% | 914 |
| Feb 19, 2026 | 29.40 | 29.50 | 29.40 | 29.40 | 29.40 | - | 480 |
| Feb 18, 2026 | 29.70 | 29.80 | 29.40 | 29.40 | 29.40 | -1.01% | 598 |
| Feb 17, 2026 | 29.50 | 29.70 | 29.50 | 29.70 | 29.70 | 0.68% | 325 |
| Feb 16, 2026 | 29.50 | 29.60 | 29.50 | 29.50 | 29.50 | 0.34% | 23 |
| Feb 13, 2026 | 29.90 | 29.90 | 29.40 | 29.40 | 29.40 | -1.67% | 316 |
| Feb 12, 2026 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | -0.33% | 377 |
| Feb 11, 2026 | 30.10 | 30.40 | 30.00 | 30.00 | 30.00 | - | 731 |
| Feb 10, 2026 | 29.90 | 30.20 | 29.90 | 30.00 | 30.00 | 0.33% | 453 |
| Feb 9, 2026 | 30.10 | 30.10 | 29.80 | 29.90 | 29.90 | -0.66% | 408 |
| Feb 6, 2026 | 30.40 | 30.40 | 30.10 | 30.10 | 30.10 | -0.99% | 420 |
| Feb 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 107 |
| Feb 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 175 |
| Feb 3, 2026 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -0.98% | 567 |
| Feb 2, 2026 | 30.70 | 30.80 | 30.70 | 30.70 | 30.70 | - | 628 |
| Jan 30, 2026 | 30.90 | 30.90 | 30.30 | 30.70 | 30.70 | -0.32% | 1,772 |
| Jan 29, 2026 | 29.60 | 30.80 | 29.60 | 30.80 | 30.80 | 4.41% | 992 |
| Jan 28, 2026 | 29.40 | 29.60 | 29.30 | 29.50 | 29.50 | 0.68% | 261 |
| Jan 27, 2026 | 29.50 | 29.50 | 29.30 | 29.30 | 29.30 | - | 134 |
| Jan 26, 2026 | 29.30 | 29.30 | 29.20 | 29.30 | 29.30 | - | 11,954 |
| Jan 23, 2026 | 29.30 | 29.40 | 29.20 | 29.30 | 29.30 | 0.34% | 768 |
| Jan 22, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | -1.35% | 1,151 |
| Jan 21, 2026 | 29.70 | 29.70 | 29.40 | 29.60 | 29.60 | - | 549 |
| Jan 20, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -0.67% | 5,771 |
| Jan 19, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -1.65% | 1,136 |
| Jan 16, 2026 | 30.30 | 30.30 | 30.10 | 30.30 | 30.30 | - | 624 |
| Jan 15, 2026 | 30.80 | 30.80 | 30.10 | 30.30 | 30.30 | -1.62% | 7,546 |
| Jan 14, 2026 | 31.10 | 31.20 | 30.80 | 30.80 | 30.80 | -1.60% | 659 |
| Jan 13, 2026 | 31.40 | 31.50 | 31.10 | 31.30 | 31.30 | -0.32% | 279 |
| Jan 12, 2026 | 31.40 | 31.50 | 31.30 | 31.40 | 31.40 | - | 48,275 |
| Jan 9, 2026 | 31.00 | 31.40 | 30.80 | 31.40 | 31.40 | 1.29% | 538 |
| Jan 8, 2026 | 30.90 | 31.00 | 30.80 | 31.00 | 31.00 | 0.32% | 32,501 |
| Jan 7, 2026 | 31.00 | 31.00 | 30.60 | 30.90 | 30.90 | 1.64% | 292 |
| Jan 6, 2026 | 30.10 | 31.00 | 30.10 | 30.40 | 30.40 | 1.00% | 6,945 |
| Jan 5, 2026 | 30.30 | 30.30 | 30.00 | 30.10 | 30.10 | -0.66% | 220 |
| Jan 2, 2026 | 30.20 | 30.30 | 30.20 | 30.30 | 30.30 | 0.33% | 142 |
| Dec 31, 2025 | 30.30 | 30.30 | 29.90 | 30.20 | 30.20 | - | 2,425 |
| Dec 30, 2025 | 30.20 | 30.30 | 30.00 | 30.20 | 30.20 | - | 770 |
| Dec 29, 2025 | 30.50 | 30.90 | 30.20 | 30.20 | 30.20 | -2.27% | 1,184 |
| Dec 24, 2025 | 30.60 | 31.00 | 30.50 | 30.90 | 30.90 | 1.31% | 1,279 |
| Dec 23, 2025 | 30.40 | 30.50 | 30.40 | 30.50 | 30.50 | - | 398 |
| Dec 22, 2025 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | -1.61% | 1,199 |
| Dec 19, 2025 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 2,798 |
| Dec 18, 2025 | 29.70 | 29.70 | 29.00 | 29.00 | 29.00 | -2.36% | 1,175 |
| Dec 17, 2025 | 30.20 | 30.20 | 29.70 | 29.70 | 29.70 | -1.00% | 1,717 |
| Dec 16, 2025 | 30.90 | 30.90 | 28.00 | 30.00 | 30.00 | -2.91% | 1,235 |
| Dec 15, 2025 | 30.80 | 31.10 | 30.80 | 30.90 | 30.90 | 0.65% | 539 |
| Dec 12, 2025 | 30.60 | 30.70 | 30.50 | 30.70 | 30.70 | 0.33% | 542 |
| Dec 11, 2025 | 30.50 | 30.60 | 30.50 | 30.60 | 30.60 | 0.33% | 777 |
| Dec 10, 2025 | 31.10 | 31.20 | 30.50 | 30.50 | 30.50 | -1.93% | 1,180 |
| Dec 9, 2025 | 31.10 | 31.20 | 31.10 | 31.10 | 31.10 | - | 458 |
| Dec 8, 2025 | 31.40 | 31.40 | 30.80 | 31.10 | 31.10 | -0.96% | 565 |
| Dec 5, 2025 | 31.40 | 31.50 | 31.40 | 31.40 | 31.40 | - | 665 |
| Dec 4, 2025 | 31.40 | 31.50 | 31.30 | 31.40 | 31.40 | - | 423 |
| Dec 3, 2025 | 31.70 | 31.70 | 31.40 | 31.40 | 31.40 | -1.26% | 586 |
| Dec 2, 2025 | 31.50 | 31.80 | 31.50 | 31.80 | 31.80 | 0.95% | 740 |
| Dec 1, 2025 | 31.50 | 31.60 | 31.10 | 31.50 | 31.50 | - | 1,973 |
| Nov 28, 2025 | 31.40 | 31.50 | 31.30 | 31.50 | 31.50 | 0.32% | 445 |
| Nov 27, 2025 | 31.30 | 31.50 | 31.30 | 31.40 | 31.40 | 0.32% | 3,323 |
| Nov 26, 2025 | 32.00 | 32.00 | 31.10 | 31.30 | 31.30 | -1.88% | 1,726 |
| Nov 25, 2025 | 32.40 | 32.40 | 31.20 | 31.90 | 31.90 | -1.54% | 1,102 |
| Nov 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 506 |
| Nov 21, 2025 | 33.20 | 33.20 | 32.40 | 32.40 | 32.40 | -2.41% | 556 |
| Nov 20, 2025 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | -0.60% | 344 |
| Nov 19, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 194 |
| Nov 18, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 125 |
| Nov 17, 2025 | 33.50 | 33.50 | 33.40 | 33.40 | 33.40 | - | 184 |
| Nov 14, 2025 | 33.40 | 33.50 | 33.40 | 33.40 | 33.40 | - | 479 |
| Nov 13, 2025 | 33.20 | 33.50 | 33.20 | 33.40 | 33.40 | 0.60% | 1,392 |
| Nov 12, 2025 | 33.20 | 33.30 | 33.20 | 33.20 | 33.20 | - | 173 |
| Nov 11, 2025 | 33.40 | 33.50 | 33.20 | 33.20 | 33.20 | -0.90% | 184 |
| Nov 10, 2025 | 33.20 | 33.50 | 33.20 | 33.50 | 33.50 | 0.90% | 5,205 |
| Nov 7, 2025 | 33.30 | 33.30 | 33.20 | 33.20 | 33.20 | - | 211 |
| Nov 6, 2025 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | - | 52 |
| Nov 5, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 205 |
| Nov 4, 2025 | 33.70 | 33.70 | 33.20 | 33.20 | 33.20 | -1.19% | 5,450 |
| Nov 3, 2025 | 33.60 | 33.70 | 33.60 | 33.60 | 33.60 | - | 15,203 |
| Oct 31, 2025 | 33.50 | 33.90 | 33.50 | 33.60 | 33.60 | 0.60% | 23,192 |
| Oct 30, 2025 | 34.00 | 34.10 | 33.40 | 33.40 | 33.40 | -1.47% | 723 |
| Oct 29, 2025 | 33.70 | 34.00 | 33.60 | 33.90 | 33.90 | 0.89% | 3,243 |
| Oct 28, 2025 | 33.20 | 33.70 | 33.20 | 33.60 | 33.60 | 1.20% | 11,085 |
| Oct 27, 2025 | 33.20 | 33.60 | 33.00 | 33.20 | 33.20 | 0.30% | 1,170 |
| Oct 24, 2025 | 32.70 | 33.20 | 32.60 | 33.10 | 33.10 | 1.53% | 14,117 |
| Oct 23, 2025 | 31.90 | 32.80 | 31.90 | 32.60 | 32.60 | 2.52% | 1,155 |
| Oct 22, 2025 | 31.90 | 31.90 | 31.80 | 31.80 | 31.80 | -0.31% | 221 |
| Oct 21, 2025 | 32.20 | 32.40 | 31.90 | 31.90 | 31.90 | -1.54% | 590 |
| Oct 20, 2025 | 32.10 | 32.40 | 32.00 | 32.40 | 32.40 | 0.93% | 361 |
| Oct 17, 2025 | 32.00 | 32.10 | 32.00 | 32.10 | 32.10 | 0.31% | 24 |
| Oct 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 79 |
| Oct 15, 2025 | 31.90 | 32.20 | 31.90 | 32.00 | 32.00 | 0.31% | 449 |
| Oct 14, 2025 | 32.00 | 32.00 | 31.90 | 31.90 | 31.90 | - | 279 |