AMS:SBIO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	52.87	53.01	52.84	52.84	-	-0.49%	34
Mar 11, 2026	53.24	53.32	53.05	53.10	53.10	-0.54%	1,601
Mar 10, 2026	52.96	53.49	52.85	53.39	53.39	1.99%	433
Mar 9, 2026	51.13	52.09	51.08	52.35	52.35	1.39%	11,121
Mar 6, 2026	52.34	52.35	51.61	51.63	51.63	-1.47%	528
Mar 5, 2026	53.30	53.30	52.40	52.40	52.40	-1.19%	395
Mar 4, 2026	52.45	52.87	52.45	53.03	53.03	0.99%	1,120
Mar 3, 2026	53.00	53.06	52.51	52.51	52.51	-1.32%	983
Mar 2, 2026	52.83	53.11	52.80	53.21	53.21	0.26%	477
Feb 27, 2026	52.57	52.81	52.44	53.07	53.07	1.26%	123
Feb 26, 2026	53.09	53.34	52.35	52.41	52.41	-1.82%	1,422
Feb 25, 2026	53.45	53.96	53.45	53.38	53.38	-0.15%	166
Feb 24, 2026	53.32	53.53	53.11	53.46	53.46	1.04%	548
Feb 23, 2026	52.48	52.92	52.35	52.91	52.91	-0.17%	13,735
Feb 20, 2026	53.11	53.25	52.80	53.00	53.00	0.30%	5,229
Feb 19, 2026	52.87	52.96	52.57	52.84	52.84	-0.09%	293
Feb 18, 2026	52.51	52.86	52.51	52.89	52.89	0.76%	159
Feb 17, 2026	51.97	52.50	51.90	52.49	52.49	1.04%	1,192
Feb 16, 2026	52.03	52.11	51.89	51.95	51.95	-1.03%	785
Feb 13, 2026	51.29	52.54	51.29	52.49	52.49	2.50%	12,323
Feb 12, 2026	51.94	52.09	51.63	51.21	51.21	-0.08%	3,174
Feb 11, 2026	51.41	51.64	51.10	51.25	51.25	-1.67%	5,268
Feb 10, 2026	52.14	52.17	52.12	52.12	52.12	-0.11%	63
Feb 9, 2026	52.40	52.49	51.67	52.18	52.18	-0.11%	418
Feb 6, 2026	51.37	52.24	51.32	52.24	52.24	0.23%	1,128
Feb 5, 2026	52.19	52.45	52.00	52.12	52.12	-0.33%	4,671
Feb 4, 2026	52.02	52.39	52.02	52.29	52.29	-0.11%	6,670
Feb 3, 2026	52.13	52.90	52.13	52.35	52.35	0.52%	3,058
Feb 2, 2026	51.07	52.12	50.96	52.08	52.08	1.54%	11,160
Jan 30, 2026	51.05	51.36	51.05	51.29	51.29	-0.39%	2,082
Jan 29, 2026	51.21	51.58	51.15	51.49	51.49	-0.19%	4,640
Jan 28, 2026	52.23	52.24	51.57	51.59	51.59	-1.56%	2,111
Jan 27, 2026	52.49	52.49	52.15	52.41	52.41	0.58%	531
Jan 26, 2026	51.87	52.10	51.73	52.11	52.11	-1.46%	2,140
Jan 23, 2026	53.40	53.43	52.88	52.88	52.88	-1.16%	842
Jan 22, 2026	52.76	53.62	52.76	53.50	53.50	2.75%	2,187
Jan 21, 2026	51.40	52.12	51.40	52.07	52.07	1.70%	350
Jan 20, 2026	50.65	51.20	50.41	51.20	51.20	0.27%	546
Jan 19, 2026	51.36	51.36	51.00	51.06	51.06	-1.50%	5,620
Jan 16, 2026	51.77	51.85	51.77	51.84	51.84	-0.23%	231
Jan 15, 2026	52.30	52.44	51.89	51.96	51.96	0.31%	2,580
Jan 14, 2026	51.66	51.87	51.49	51.80	51.80	0.64%	1,710
Jan 13, 2026	51.56	51.60	51.10	51.47	51.47	0.59%	2,168
Jan 12, 2026	51.75	51.81	51.00	51.17	51.17	-2.42%	1,187
Jan 9, 2026	52.08	52.62	52.08	52.44	52.44	0.02%	4,922
Jan 8, 2026	52.84	52.86	52.43	52.43	52.43	-0.06%	7,387
Jan 7, 2026	51.44	52.65	51.44	52.46	52.46	3.06%	736
Jan 6, 2026	50.02	51.10	49.95	50.90	50.90	2.62%	2,375
Jan 5, 2026	50.62	50.82	49.53	49.60	49.60	-1.82%	4,936
Jan 2, 2026	50.80	50.88	50.34	50.52	50.52	0.08%	6,809