SynBiotic SE (ETR:SBX)
Germany · Delayed Price · Currency is EUR 2.675
+0.035 (1.33%)
Oct 30, 2025, 1:07 PM CET
SynBiotic SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.57% | 305 |
| Oct 29, 2025 | 2.64 | 2.68 | 2.64 | 2.64 | 2.64 | - | 305 |
| Oct 28, 2025 | 2.59 | 2.69 | 2.59 | 2.64 | 2.64 | - | 1,517 |
| Oct 27, 2025 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | - | 440 |
| Oct 24, 2025 | 2.67 | 2.67 | 2.60 | 2.64 | 2.64 | - | 162 |
| Oct 23, 2025 | 2.59 | 2.64 | 2.59 | 2.64 | 2.64 | - | 106 |
| Oct 22, 2025 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | 1.54% | 1,529 |
| Oct 21, 2025 | 2.69 | 2.69 | 2.59 | 2.60 | 2.60 | -1.52% | 1,692 |
| Oct 20, 2025 | 2.73 | 2.80 | 2.60 | 2.64 | 2.64 | -5.38% | 3,704 |
| Oct 17, 2025 | 2.66 | 2.80 | 2.60 | 2.79 | 2.79 | 3.72% | 15,805 |
| Oct 16, 2025 | 2.62 | 2.69 | 2.61 | 2.69 | 2.69 | 0.75% | 7,301 |
| Oct 15, 2025 | 2.77 | 2.84 | 2.61 | 2.67 | 2.67 | -2.55% | 1,537 |
| Oct 14, 2025 | 2.74 | 2.74 | 2.70 | 2.74 | 2.74 | 1.86% | 5,792 |
| Oct 13, 2025 | 2.60 | 2.74 | 2.60 | 2.69 | 2.69 | -1.10% | 6,715 |
| Oct 10, 2025 | 2.88 | 2.95 | 2.60 | 2.72 | 2.72 | -5.56% | 14,162 |
| Oct 9, 2025 | 3.00 | 3.00 | 2.81 | 2.88 | 2.88 | 0.70% | 2,030 |
| Oct 8, 2025 | 3.04 | 3.04 | 2.78 | 2.86 | 2.86 | -3.05% | 2,980 |
| Oct 7, 2025 | 3.04 | 3.04 | 2.85 | 2.95 | 2.95 | -0.67% | 9,011 |
| Oct 6, 2025 | 2.99 | 3.03 | 2.85 | 2.97 | 2.97 | -0.67% | 2,676 |
| Oct 3, 2025 | 2.99 | 3.06 | 2.99 | 2.99 | 2.99 | 0.34% | 423 |
| Oct 2, 2025 | 2.91 | 3.20 | 2.91 | 2.98 | 2.98 | 3.83% | 22,021 |
| Oct 1, 2025 | 2.92 | 2.92 | 2.81 | 2.87 | 2.87 | -2.71% | 55 |
| Sep 30, 2025 | 2.99 | 2.99 | 2.81 | 2.95 | 2.95 | -1.01% | 25,369 |
| Sep 29, 2025 | 2.92 | 3.00 | 2.86 | 2.98 | 2.98 | 6.43% | 65,455 |
| Sep 26, 2025 | 2.81 | 2.89 | 2.80 | 2.80 | 2.80 | -2.10% | 600 |
| Sep 25, 2025 | 2.93 | 2.93 | 2.86 | 2.86 | 2.86 | 0.70% | 365 |
| Sep 24, 2025 | 2.93 | 2.93 | 2.80 | 2.84 | 2.84 | -1.05% | 6,921 |
| Sep 23, 2025 | 2.80 | 2.93 | 2.76 | 2.87 | 2.87 | -1.37% | 4,856 |
| Sep 22, 2025 | 2.82 | 2.96 | 2.82 | 2.91 | 2.91 | - | 1,321 |
| Sep 19, 2025 | 2.88 | 2.98 | 2.82 | 2.91 | 2.91 | 2.46% | 4,055 |
| Sep 18, 2025 | 2.90 | 2.91 | 2.79 | 2.84 | 2.84 | -3.73% | 42,119 |
| Sep 17, 2025 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | -0.34% | 99 |
| Sep 16, 2025 | 2.90 | 2.96 | 2.88 | 2.96 | 2.96 | - | 6,315 |
| Sep 15, 2025 | 2.90 | 3.03 | 2.90 | 2.96 | 2.96 | -0.34% | 255 |
| Sep 12, 2025 | 2.90 | 3.03 | 2.90 | 2.97 | 2.97 | - | 765 |
| Sep 11, 2025 | 3.04 | 3.04 | 2.90 | 2.97 | 2.97 | -0.34% | 650 |
| Sep 10, 2025 | 3.04 | 3.04 | 2.95 | 2.98 | 2.98 | 0.68% | 2,302 |
| Sep 9, 2025 | 2.98 | 3.05 | 2.96 | 2.96 | 2.96 | -0.67% | 9,300 |
| Sep 8, 2025 | 2.98 | 3.05 | 2.98 | 2.98 | 2.98 | -1.97% | 1,566 |
| Sep 5, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | 575 |
| Sep 4, 2025 | 3.10 | 3.10 | 2.98 | 3.02 | 3.02 | -1.95% | 8,239 |
| Sep 3, 2025 | 3.21 | 3.21 | 2.98 | 3.08 | 3.08 | -0.32% | 6,326 |
| Sep 2, 2025 | 2.99 | 3.12 | 2.98 | 3.09 | 3.09 | - | 2,012 |
| Sep 1, 2025 | 2.99 | 3.09 | 2.98 | 3.09 | 3.09 | 0.65% | 338 |
| Aug 29, 2025 | 3.19 | 3.20 | 2.99 | 3.07 | 3.07 | -2.54% | 3,935 |
| Aug 28, 2025 | 3.10 | 3.19 | 3.10 | 3.15 | 3.15 | 1.61% | 639 |
| Aug 27, 2025 | 3.12 | 3.18 | 3.10 | 3.10 | 3.10 | -2.52% | 706 |
| Aug 26, 2025 | 3.18 | 3.30 | 3.11 | 3.18 | 3.18 | 0.95% | 4,096 |
| Aug 25, 2025 | 3.12 | 3.17 | 3.10 | 3.15 | 3.15 | 1.29% | 6,003 |
| Aug 22, 2025 | 3.15 | 3.15 | 3.07 | 3.11 | 3.11 | 1.63% | 6,770 |