Synergie SA SDG
EURONEXT · France · Commercial Services
€26.00-0.10 (-0.38%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €26.00 | -0.38% | €26.00 | €26.20 | €26.00 | 179 |
| 2026-09-30 | €26.10 | -1.51% | €26.50 | €26.50 | €26.10 | 264 |
| 2026-09-29 | €26.50 | -1.49% | €26.90 | €26.90 | €26.50 | 8.01K |
| 2026-09-28 | €26.90 | +1.13% | €26.70 | €26.90 | €26.50 | 569 |
| 2026-09-25 | €26.60 | +2.31% | €26.00 | €26.70 | €25.90 | 25.97K |
| 2026-09-24 | €26.00 | -5.80% | €27.20 | €27.20 | €24.60 | 2.89K |
| 2026-09-23 | €27.60 | +1.10% | €27.20 | €27.60 | €27.20 | 679 |
| 2026-09-22 | €27.30 | +0.37% | €27.20 | €27.50 | €27.20 | 1.78K |
| 2026-09-21 | €27.20 | -1.45% | €27.60 | €27.70 | €27.20 | 1.11K |
| 2026-09-18 | €27.60 | -0.36% | €27.60 | €27.70 | €27.60 | 206 |
| 2026-09-17 | €27.70 | +0.36% | €27.50 | €27.70 | €27.30 | 1.10K |
| 2026-09-16 | €27.60 | -1.43% | €28.00 | €28.00 | €27.60 | 205 |
| 2026-09-15 | €28.00 | 0.00% | €28.00 | €28.00 | €27.90 | 89 |
| 2026-09-14 | €28.00 | +0.36% | €27.90 | €28.00 | €27.60 | 887 |
| 2026-09-11 | €27.90 | +0.36% | €27.80 | €27.90 | €27.60 | 4.85K |
| 2026-09-10 | €27.80 | -0.36% | €27.90 | €27.90 | €27.80 | 16 |
| 2026-09-09 | €27.90 | +0.36% | €27.70 | €27.90 | €27.60 | 1.06K |
| 2026-09-08 | €27.80 | -0.36% | €27.90 | €27.90 | €27.60 | 745 |
| 2026-09-07 | €27.90 | -0.71% | €28.20 | €28.40 | €27.90 | 1.07K |
| 2026-09-04 | €28.10 | 0.00% | €28.10 | €28.10 | €28.00 | 118 |
| 2026-09-03 | €28.10 | +0.36% | €28.10 | €28.10 | €28.10 | 318 |
| 2026-09-02 | €28.00 | 0.00% | €28.00 | €28.10 | €28.00 | 339 |
| 2026-09-01 | €28.00 | +0.36% | €27.90 | €28.00 | €27.90 | 249 |
| 2026-08-31 | €27.90 | -0.36% | €28.00 | €28.20 | €27.70 | 2.52K |
| 2026-08-28 | €28.00 | 0.00% | €27.60 | €28.00 | €27.60 | 6.30K |
| 2026-08-27 | €28.00 | -0.71% | €28.00 | €28.20 | €28.00 | 687 |
| 2026-08-26 | €28.20 | -2.08% | €28.80 | €28.80 | €28.20 | 664 |
| 2026-08-25 | €28.80 | -1.37% | €28.10 | €29.00 | €28.00 | 3.02K |
| 2026-08-24 | €29.20 | +1.04% | €28.90 | €29.20 | €28.90 | 149 |
| 2026-08-21 | €28.90 | +0.35% | €28.80 | €29.90 | €28.80 | 1.26K |
| 2026-08-20 | €28.80 | -0.35% | €28.80 | €29.00 | €28.50 | 1.51K |
| 2026-08-19 | €28.90 | -1.03% | €29.20 | €29.20 | €28.80 | 555 |
| 2026-08-18 | €29.20 | -1.68% | €29.70 | €29.70 | €29.20 | 387 |
| 2026-08-17 | €29.70 | 0.00% | €29.70 | €29.90 | €29.40 | 786 |
| 2026-08-14 | €29.70 | -0.67% | €30.80 | €30.80 | €29.70 | 213 |
| 2026-08-13 | €29.90 | +0.34% | €29.80 | €29.90 | €29.70 | 375 |
| 2026-08-12 | €29.80 | +0.34% | €29.70 | €29.80 | €29.60 | 323 |
| 2026-08-11 | €29.70 | -0.34% | €29.90 | €30.10 | €29.70 | 947 |
| 2026-08-10 | €29.80 | -1.65% | €30.00 | €30.10 | €29.40 | 1.50K |
| 2026-08-07 | €30.30 | +2.71% | €29.90 | €31.70 | €29.80 | 4.20K |
| 2026-08-06 | €29.50 | -0.34% | €29.50 | €29.50 | €29.30 | 564 |
| 2026-08-05 | €29.60 | +0.34% | €29.50 | €29.60 | €29.40 | 118 |
| 2026-08-04 | €29.50 | -1.01% | €29.90 | €29.90 | €29.30 | 583 |
| 2026-08-03 | €29.80 | +1.02% | €29.70 | €29.80 | €29.50 | 382 |
| 2026-07-31 | €29.50 | -0.34% | €29.60 | €29.60 | €29.10 | 489 |
| 2026-07-30 | €29.60 | +0.68% | €29.40 | €29.70 | €29.40 | 445 |
| 2026-07-29 | €29.40 | +2.44% | €28.80 | €29.40 | €28.70 | 680 |
| 2026-07-28 | €28.70 | +3.99% | €28.80 | €29.10 | €28.60 | 691 |
| 2026-07-27 | €27.60 | -0.72% | €27.70 | €28.00 | €27.60 | 940 |
| 2026-07-24 | €27.80 | 0.00% | €27.80 | €27.90 | €27.80 | 183 |
| 2026-07-23 | €27.80 | +0.36% | €27.70 | €27.80 | €27.60 | 380 |
| 2026-07-22 | €27.70 | +0.36% | €27.60 | €27.70 | €27.50 | 1.86K |
| 2026-07-21 | €27.60 | -1.08% | €27.90 | €27.90 | €27.60 | 370 |
| 2026-07-20 | €27.90 | -0.36% | €27.90 | €28.00 | €27.90 | 421 |
| 2026-07-17 | €28.00 | 0.00% | €28.00 | €28.10 | €28.00 | 488 |
| 2026-07-16 | €28.00 | 0.00% | €28.00 | €28.10 | €27.90 | 854 |
| 2026-07-15 | €28.00 | -0.36% | €28.10 | €28.10 | €28.00 | 207 |
| 2026-07-14 | €28.10 | -0.35% | €28.20 | €28.30 | €28.10 | 496 |
| 2026-07-13 | €28.20 | +0.71% | €28.10 | €28.20 | €27.80 | 1.40K |
| 2026-07-10 | €28.00 | -0.71% | €28.20 | €28.20 | €27.90 | 457 |
| 2026-07-09 | €28.20 | +2.55% | €27.50 | €28.20 | €27.50 | 1.30K |
| 2026-07-08 | €27.50 | 0.00% | €27.60 | €27.80 | €27.50 | 398 |
| 2026-07-07 | €27.50 | -0.36% | €27.50 | €27.70 | €27.50 | 130 |
| 2026-07-06 | €27.60 | +0.36% | €27.40 | €27.60 | €27.00 | 32.97K |
| 2026-07-03 | €27.50 | -0.36% | €27.30 | €27.50 | €27.20 | 1.66K |
| 2026-07-02 | €27.60 | -0.36% | €27.90 | €27.90 | €27.60 | 491 |
| 2026-07-01 | €27.70 | +0.36% | €27.70 | €27.70 | €27.50 | 276 |
| 2026-06-30 | €27.60 | +2.60% | €28.00 | €28.00 | €27.60 | 238 |
| 2026-06-29 | €26.90 | -3.93% | €26.70 | €27.70 | €26.70 | 984 |
| 2026-06-26 | €28.00 | -1.41% | €28.20 | €28.40 | €27.80 | 721 |
| 2026-06-25 | €28.40 | +1.79% | €28.60 | €28.80 | €28.40 | 1.79K |
| 2026-06-24 | €27.90 | -1.41% | €27.80 | €28.00 | €27.80 | 407 |
| 2026-06-23 | €28.30 | 0.00% | €28.30 | €28.40 | €28.30 | 138 |
| 2026-06-22 | €28.30 | -0.70% | €28.20 | €28.30 | €28.20 | 578 |
| 2026-06-19 | €28.50 | 0.00% | €28.60 | €28.60 | €28.50 | 196 |
| 2026-06-18 | €28.50 | -0.35% | €28.60 | €28.60 | €28.50 | 142 |
| 2026-06-17 | €28.60 | -0.35% | €28.80 | €28.80 | €28.50 | 293 |
| 2026-06-16 | €28.70 | -0.35% | €28.90 | €28.90 | €28.70 | 616 |
| 2026-06-15 | €28.80 | +1.77% | €28.30 | €28.80 | €28.30 | 2.12K |
| 2026-06-12 | €28.30 | -1.74% | €28.70 | €28.90 | €28.30 | 1.08K |
| 2026-06-11 | €28.80 | 0.00% | €28.80 | €28.80 | €28.70 | 1.03K |
| 2026-06-10 | €28.80 | +0.35% | €28.70 | €28.80 | €28.70 | 102 |
| 2026-06-09 | €28.70 | -1.71% | €28.90 | €28.90 | €28.70 | 464 |
| 2026-06-08 | €29.20 | 0.00% | €29.20 | €29.20 | €28.90 | 662 |
| 2026-06-05 | €29.20 | +0.34% | €29.10 | €29.20 | €28.90 | 349 |
| 2026-06-04 | €29.10 | -0.68% | €29.30 | €29.30 | €29.10 | 188 |
| 2026-06-03 | €29.30 | 0.00% | €29.30 | €29.30 | €29.10 | 741 |
| 2026-06-02 | €29.30 | -1.01% | €29.60 | €29.70 | €29.10 | 1.41K |
| 2026-06-01 | €29.60 | -1.00% | €30.00 | €30.00 | €29.60 | 141 |
| 2026-05-29 | €29.90 | 0.00% | €29.90 | €30.30 | €29.90 | 368 |