Synergie SE (EPA:SDG)
France
· Delayed Price · Currency is EUR 31.40
0.00 (0.00%)
Dec 5, 2025, 5:35 PM CET
Synergie SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 32.00 | 32.10 | 31.80 | 31.90 | 31.90 | 0.31% | 368 |
| Oct 10, 2025 | 31.70 | 31.80 | 31.70 | 31.80 | 31.80 | 0.32% | 777 |
| Oct 9, 2025 | 31.90 | 32.00 | 31.60 | 31.70 | 31.70 | -0.63% | 20,178 |
| Oct 8, 2025 | 31.70 | 31.90 | 31.40 | 31.90 | 31.90 | 0.63% | 556 |
| Oct 7, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - | 30 |
| Oct 6, 2025 | 31.80 | 31.80 | 31.70 | 31.70 | 31.70 | - | 1,255 |
| Oct 3, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.31% | 30 |
| Oct 2, 2025 | 31.90 | 31.90 | 31.80 | 31.80 | 31.80 | -0.31% | 888 |
| Oct 1, 2025 | 31.90 | 32.00 | 31.90 | 31.90 | 31.90 | - | 481 |
| Sep 30, 2025 | 31.90 | 32.00 | 31.90 | 31.90 | 31.90 | - | 720 |
| Sep 29, 2025 | 31.80 | 31.90 | 31.60 | 31.90 | 31.90 | 0.63% | 1,224 |
| Sep 26, 2025 | 31.90 | 32.00 | 31.50 | 31.70 | 31.70 | - | 2,687 |
| Sep 25, 2025 | 30.80 | 32.20 | 30.60 | 31.70 | 31.70 | 4.62% | 4,600 |
| Sep 24, 2025 | 30.60 | 30.60 | 29.50 | 30.30 | 30.30 | -0.66% | 1,633 |
| Sep 23, 2025 | 28.30 | 30.60 | 27.80 | 30.50 | 30.50 | 7.39% | 12,389 |
| Sep 22, 2025 | 28.50 | 28.80 | 28.40 | 28.40 | 28.40 | -1.05% | 899 |
| Sep 19, 2025 | 29.80 | 29.90 | 28.70 | 28.70 | 28.70 | -4.01% | 8,920 |
| Sep 18, 2025 | 30.40 | 30.50 | 29.50 | 29.90 | 29.90 | -1.32% | 2,181 |
| Sep 17, 2025 | 31.00 | 31.00 | 30.30 | 30.30 | 30.30 | -2.26% | 1,390 |
| Sep 16, 2025 | 31.00 | 31.00 | 30.80 | 31.00 | 31.00 | - | 753 |
| Sep 15, 2025 | 31.80 | 31.80 | 30.00 | 31.00 | 31.00 | -2.82% | 1,516 |
| Sep 12, 2025 | 32.30 | 32.30 | 31.90 | 31.90 | 31.90 | -1.85% | 626 |
| Sep 11, 2025 | 32.60 | 32.70 | 32.50 | 32.50 | 32.50 | -0.31% | 515 |
| Sep 10, 2025 | 32.90 | 32.90 | 32.60 | 32.60 | 32.60 | -0.91% | 1,359 |
| Sep 9, 2025 | 33.00 | 33.10 | 32.60 | 32.90 | 32.90 | -0.60% | 1,488 |
| Sep 8, 2025 | 32.90 | 33.10 | 32.90 | 33.10 | 33.10 | 0.30% | 74 |
| Sep 5, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -0.30% | 743 |
| Sep 4, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.30% | 46 |
| Sep 3, 2025 | 33.10 | 33.20 | 33.10 | 33.20 | 33.20 | 0.30% | 167 |
| Sep 2, 2025 | 33.50 | 33.50 | 33.10 | 33.10 | 33.10 | -1.19% | 661 |
| Sep 1, 2025 | 33.10 | 33.60 | 33.10 | 33.50 | 33.50 | -0.30% | 453 |
| Aug 29, 2025 | 33.10 | 33.60 | 33.10 | 33.60 | 33.60 | 1.51% | 272 |
| Aug 28, 2025 | 33.10 | 33.20 | 33.10 | 33.10 | 33.10 | - | 187 |
| Aug 27, 2025 | 33.10 | 33.10 | 33.00 | 33.10 | 33.10 | - | 399 |
| Aug 26, 2025 | 34.10 | 34.10 | 33.10 | 33.10 | 33.10 | -2.93% | 1,578 |
| Aug 25, 2025 | 34.20 | 34.50 | 34.10 | 34.10 | 34.10 | - | 254 |
| Aug 22, 2025 | 33.80 | 34.20 | 33.70 | 34.10 | 34.10 | 0.89% | 170 |
| Aug 21, 2025 | 34.30 | 35.10 | 33.80 | 33.80 | 33.80 | -1.46% | 339 |
| Aug 20, 2025 | 35.30 | 35.30 | 34.30 | 34.30 | 34.30 | -1.72% | 749 |
| Aug 19, 2025 | 33.40 | 35.00 | 33.40 | 34.90 | 34.90 | 4.49% | 2,572 |
| Aug 18, 2025 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | - | 56 |
| Aug 15, 2025 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | 1.83% | 13 |
| Aug 14, 2025 | 33.50 | 33.50 | 32.80 | 32.80 | 32.80 | -2.09% | 48 |
| Aug 13, 2025 | 33.20 | 33.50 | 32.90 | 33.50 | 33.50 | 0.90% | 45 |
| Aug 12, 2025 | 33.20 | 33.50 | 32.90 | 33.20 | 33.20 | - | 76 |
| Aug 11, 2025 | 33.20 | 33.80 | 33.20 | 33.20 | 33.20 | - | 100 |
| Aug 8, 2025 | 33.60 | 33.90 | 33.20 | 33.20 | 33.20 | -1.19% | 52 |
| Aug 7, 2025 | 34.00 | 34.40 | 33.60 | 33.60 | 33.60 | -1.18% | 93 |
| Aug 6, 2025 | 34.20 | 34.60 | 34.00 | 34.00 | 34.00 | -0.58% | 115 |
| Aug 5, 2025 | 34.60 | 34.80 | 34.20 | 34.20 | 34.20 | -1.16% | 622 |
| Aug 4, 2025 | 34.00 | 34.80 | 34.00 | 34.60 | 34.60 | -0.29% | 714 |
| Aug 1, 2025 | 34.50 | 34.90 | 34.40 | 34.70 | 34.70 | 0.87% | 826 |
| Jul 31, 2025 | 34.40 | 34.50 | 34.30 | 34.40 | 34.40 | - | 1,561 |
| Jul 30, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | 1.18% | 731 |
| Jul 29, 2025 | 34.00 | 34.40 | 34.00 | 34.00 | 34.00 | - | 481 |
| Jul 28, 2025 | 34.30 | 34.30 | 34.00 | 34.00 | 34.00 | -0.58% | 400 |
| Jul 25, 2025 | 34.10 | 34.30 | 34.10 | 34.20 | 34.20 | - | 273 |
| Jul 24, 2025 | 33.10 | 34.20 | 33.10 | 34.20 | 34.20 | 3.64% | 1,112 |
| Jul 23, 2025 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 6.45% | 987 |
| Jul 22, 2025 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -8.82% | 2,189 |
| Jul 21, 2025 | 34.10 | 34.10 | 34.00 | 34.00 | 34.00 | - | 368 |