Synergie SE (EPA:SDG)
France
· Delayed Price · Currency is EUR 28.60
+0.10 (0.35%)
Apr 28, 2026, 5:35 PM CET
Synergie SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.50 | 28.60 | 28.00 | 28.60 | 28.60 | 0.35% | 296 |
| Apr 27, 2026 | 28.50 | 28.60 | 28.00 | 28.50 | 28.50 | - | 1,165 |
| Apr 24, 2026 | 28.60 | 28.60 | 27.60 | 28.50 | 28.50 | -1.04% | 1,323 |
| Apr 23, 2026 | 28.70 | 28.80 | 28.60 | 28.80 | 28.80 | 0.35% | 537 |
| Apr 22, 2026 | 28.60 | 28.70 | 28.50 | 28.70 | 28.70 | 0.35% | 699 |
| Apr 21, 2026 | 28.50 | 28.60 | 28.10 | 28.60 | 28.60 | - | 12 |
| Apr 20, 2026 | 28.70 | 28.70 | 27.90 | 28.60 | 28.60 | -0.35% | 354 |
| Apr 17, 2026 | 28.90 | 28.90 | 28.70 | 28.70 | 28.70 | -0.35% | 172 |
| Apr 16, 2026 | 28.70 | 28.80 | 28.70 | 28.80 | 28.80 | 0.35% | 279 |
| Apr 15, 2026 | 28.60 | 28.70 | 28.60 | 28.70 | 28.70 | 0.35% | 55 |
| Apr 14, 2026 | 28.40 | 28.80 | 28.40 | 28.60 | 28.60 | 0.70% | 2,028 |
| Apr 13, 2026 | 28.40 | 28.40 | 28.10 | 28.40 | 28.40 | 0.35% | 887 |
| Apr 10, 2026 | 28.00 | 28.40 | 27.60 | 28.30 | 28.30 | 1.43% | 2,375 |
| Apr 9, 2026 | 28.40 | 28.60 | 27.90 | 27.90 | 27.90 | -1.41% | 1,184 |
| Apr 8, 2026 | 28.40 | 28.60 | 28.30 | 28.30 | 28.30 | 1.43% | 1,695 |
| Apr 7, 2026 | 28.40 | 28.40 | 27.90 | 27.90 | 27.90 | 1.45% | 2,417 |
| Apr 2, 2026 | 26.70 | 28.40 | 26.60 | 27.50 | 27.50 | 3.38% | 4,216 |
| Apr 1, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 1.14% | 1,060 |
| Mar 31, 2026 | 26.60 | 26.60 | 26.30 | 26.30 | 26.30 | -0.75% | 514 |
| Mar 30, 2026 | 26.30 | 28.40 | 26.30 | 26.50 | 26.50 | 0.76% | 1,928 |
| Mar 27, 2026 | 26.30 | 26.50 | 26.30 | 26.30 | 26.30 | - | 346 |
| Mar 26, 2026 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | - | 461 |
| Mar 25, 2026 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | - | 401 |
| Mar 24, 2026 | 26.50 | 27.10 | 26.30 | 26.30 | 26.30 | -0.75% | 1,549 |
| Mar 23, 2026 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | 0.38% | 323 |
| Mar 20, 2026 | 26.50 | 26.60 | 26.40 | 26.40 | 26.40 | -0.38% | 617 |
| Mar 19, 2026 | 26.90 | 26.90 | 26.50 | 26.50 | 26.50 | -1.49% | 1,170 |
| Mar 18, 2026 | 27.10 | 27.10 | 26.90 | 26.90 | 26.90 | -0.37% | 370 |
| Mar 17, 2026 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | -0.37% | 170 |
| Mar 16, 2026 | 27.10 | 27.20 | 27.10 | 27.10 | 27.10 | - | 779 |
| Mar 13, 2026 | 27.10 | 27.20 | 27.10 | 27.10 | 27.10 | - | 24 |
| Mar 12, 2026 | 27.00 | 27.10 | 26.90 | 27.10 | 27.10 | 0.37% | 999 |
| Mar 11, 2026 | 27.30 | 27.40 | 26.80 | 27.00 | 27.00 | -1.10% | 2,518 |
| Mar 10, 2026 | 27.80 | 28.10 | 27.30 | 27.30 | 27.30 | -1.80% | 779 |
| Mar 9, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -2.11% | 748 |
| Mar 6, 2026 | 28.60 | 28.60 | 28.30 | 28.40 | 28.40 | -0.70% | 436 |
| 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 |