SynBiotic SE (ETR:SBX)
Germany · Delayed Price · Currency is EUR 3.100
-0.075 (-2.36%)
Aug 27, 2025, 5:36 PM CET
SynBiotic SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | 2.00% | 1,621 |
| Aug 20, 2025 | 2.90 | 3.00 | 2.89 | 3.00 | 3.00 | 0.67% | 9,363 |
| Aug 19, 2025 | 3.19 | 3.19 | 2.98 | 2.98 | 2.98 | -5.40% | 4,362 |
| Aug 18, 2025 | 3.18 | 3.18 | 3.10 | 3.15 | 3.15 | 0.32% | 1,068 |
| Aug 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 100 |
| Aug 14, 2025 | 3.18 | 3.24 | 3.11 | 3.16 | 3.16 | -0.32% | 8,602 |
| Aug 13, 2025 | 3.16 | 3.30 | 3.15 | 3.17 | 3.17 | - | 5,811 |
| Aug 12, 2025 | 3.21 | 3.48 | 3.16 | 3.17 | 3.17 | 1.93% | 34,956 |
| Aug 11, 2025 | 3.08 | 3.14 | 3.00 | 3.11 | 3.11 | 3.67% | 13,539 |
| Aug 8, 2025 | 2.93 | 3.00 | 2.90 | 3.00 | 3.00 | 2.74% | 14,185 |
| Aug 7, 2025 | 3.01 | 3.01 | 2.90 | 2.92 | 2.92 | - | 1,033 |
| Aug 6, 2025 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -2.01% | 26 |
| Aug 5, 2025 | 2.91 | 2.98 | 2.91 | 2.98 | 2.98 | 0.34% | 1,643 |
| Aug 4, 2025 | 2.95 | 3.03 | 2.90 | 2.97 | 2.97 | -2.30% | 5,263 |
| Aug 1, 2025 | 3.11 | 3.16 | 2.95 | 3.04 | 3.04 | 3.05% | 1,977 |
| Jul 31, 2025 | 3.02 | 3.11 | 2.95 | 2.95 | 2.95 | -1.67% | 6,283 |
| Jul 30, 2025 | 3.13 | 3.13 | 2.96 | 3.00 | 3.00 | -0.66% | 3,778 |
| Jul 29, 2025 | 3.10 | 3.20 | 3.01 | 3.02 | 3.02 | 1.34% | 14,220 |
| Jul 28, 2025 | 3.06 | 3.06 | 2.95 | 2.98 | 2.98 | -2.61% | 1,483 |
| Jul 25, 2025 | 3.11 | 3.11 | 3.02 | 3.06 | 3.06 | - | 8,595 |
| Jul 24, 2025 | 3.03 | 3.10 | 3.02 | 3.06 | 3.06 | - | 4,597 |
| Jul 23, 2025 | 3.06 | 3.10 | 3.02 | 3.06 | 3.06 | - | 4,044 |
| Jul 22, 2025 | 3.15 | 3.15 | 3.02 | 3.06 | 3.06 | -0.97% | 1,524 |
| Jul 21, 2025 | 3.03 | 3.14 | 3.02 | 3.09 | 3.09 | 0.32% | 1,513 |
| Jul 18, 2025 | 3.03 | 3.08 | 3.03 | 3.08 | 3.08 | 0.33% | 2,300 |
| Jul 17, 2025 | 3.07 | 3.07 | 3.02 | 3.07 | 3.07 | -0.65% | 482 |
| Jul 16, 2025 | 3.03 | 3.13 | 3.02 | 3.09 | 3.09 | 1.31% | 8,671 |
| Jul 15, 2025 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | -1.61% | 1,320 |
| Jul 14, 2025 | 3.12 | 3.12 | 3.06 | 3.10 | 3.10 | -0.32% | 2,110 |
| Jul 11, 2025 | 3.01 | 3.15 | 3.01 | 3.11 | 3.11 | -0.32% | 5,065 |
| Jul 10, 2025 | 3.24 | 3.24 | 3.05 | 3.12 | 3.12 | 0.65% | 543 |
| Jul 9, 2025 | 3.10 | 3.17 | 3.10 | 3.10 | 3.10 | -1.59% | 579 |
| Jul 8, 2025 | 3.19 | 3.19 | 3.07 | 3.15 | 3.15 | -3.08% | 13,163 |
| Jul 7, 2025 | 3.20 | 3.26 | 3.09 | 3.25 | 3.25 | 3.83% | 8,028 |
| Jul 4, 2025 | 3.10 | 3.20 | 3.10 | 3.13 | 3.13 | 2.62% | 2,461 |
| Jul 3, 2025 | 3.00 | 3.20 | 3.00 | 3.05 | 3.05 | - | 6,227 |
| Jul 2, 2025 | 3.00 | 3.14 | 2.95 | 3.05 | 3.05 | - | 4,122 |
| Jul 1, 2025 | 3.05 | 3.14 | 3.05 | 3.05 | 3.05 | -3.48% | 1,725 |
| Jun 30, 2025 | 3.10 | 3.18 | 3.10 | 3.16 | 3.16 | - | 804 |
| Jun 27, 2025 | 3.12 | 3.19 | 3.11 | 3.16 | 3.16 | -1.25% | 4,244 |
| Jun 26, 2025 | 3.30 | 3.30 | 3.11 | 3.20 | 3.20 | 0.63% | 1,800 |
| Jun 25, 2025 | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | - | 1,800 |
| Jun 24, 2025 | 3.21 | 3.22 | 3.12 | 3.18 | 3.18 | - | 3,200 |
| Jun 23, 2025 | 3.18 | 3.18 | 3.05 | 3.18 | 3.18 | 0.32% | 148 |
| Jun 20, 2025 | 3.31 | 3.31 | 3.17 | 3.17 | 3.17 | -4.80% | 6,768 |
| Jun 19, 2025 | 3.66 | 3.66 | 3.33 | 3.33 | 3.33 | -6.98% | 1,815 |