Synergie SE (0HDQ.L) LSE

33.30

-0.2(-0.60%)

Updated at November 05 09:07AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 23, 2025	28	28	28	28	28	76
September 22, 2025	28.5	28.5	28.5	28.5	28.5	13
September 19, 2025	29.8	29.8	29.8	29.8	29.8	2
September 08, 2025	32.9	33	33	33	32.9	200
September 05, 2025	33.3	33.1	33.1	33.3	33.1	16
September 03, 2025	33.3	33.3	33.3	33.3	33.3	0
September 02, 2025	33.1	33.1	33.1	33.1	33.1	0
September 01, 2025	33.1	33.1	33.1	33.1	33.1	0
August 26, 2025	33.1	33.1	33.1	33.1	33.1	0
August 20, 2025	35.1	35.1	35.1	35.1	35.1	1,600
August 18, 2025	33.5	33.5	33.5	33.5	33.5	1
August 15, 2025	32.9	32.9	32.9	32.9	32.9	1
August 04, 2025	34.1	34.8	34.8	34.8	34.1	1
July 30, 2025	34	34.4	34.4	34.4	34	28
July 29, 2025	34.1	34	34	34.1	34	3
July 28, 2025	34.3	34.3	34.3	34.3	34.3	0
July 21, 2025	34.05	34.05	34.05	34.05	34.05	1,700
July 17, 2025	33.8	33.8	33.8	33.8	33.8	0
July 14, 2025	34.4	34.4	34.4	34.4	34.4	0
July 07, 2025	34.3	34.3	34.3	34.3	34.3	0
July 02, 2025	32.6	32.6	32.6	32.6	32.6	0
July 01, 2025	33.2	33.3	33.3	33.3	33.1	0
June 30, 2025	33.1	33.1	33.1	33.1	33.1	0
June 26, 2025	33.1	33.1	32.6	33.1	33.1	0
June 25, 2025	33.8	32.8	32.3	33.8	32.8	0
June 24, 2025	33.8	33.8	33.29	33.8	33.8	0
June 23, 2025	33.5	33.5	32.99	33.5	33.5	0
June 20, 2025	33.7	33.7	33.7	33.7	33.7	0
June 16, 2025	33.6	33.6	33.6	33.6	33.6	2
June 04, 2025	33.7	33.7	33.7	33.7	33.7	0
June 03, 2025	33.6	33.6	33.6	33.6	33.6	0
June 02, 2025	33.1	33.1	33.1	33.1	33.1	1,908
May 29, 2025	33.5	33.5	33.5	33.5	33.5	0
May 28, 2025	33.5	33.4	33.4	33.5	33.4	4
May 27, 2025	33.4	33.4	33.4	33.4	33.4	0
May 26, 2025	33	33	33	33	33	0