SynBiotic SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	1.98	2.10	1.85	1.90	1.90	-7.19%	3,358
Feb 12, 2026	2.00	2.05	2.00	2.05	2.05	-3.76%	1,802
Feb 11, 2026	2.15	2.18	2.08	2.13	2.13	1.92%	4,640
Feb 10, 2026	2.10	2.15	2.02	2.09	2.09	-0.95%	6,527
Feb 9, 2026	2.03	2.12	2.03	2.11	2.11	3.44%	6,110
Feb 6, 2026	2.01	2.08	2.00	2.04	2.04	-2.16%	6,994
Feb 5, 2026	2.14	2.14	2.01	2.08	2.08	-	3,813
Feb 4, 2026	2.10	2.22	2.08	2.08	2.08	-5.02%	3,218
Feb 3, 2026	2.24	2.28	2.10	2.19	2.19	-3.95%	6,654
Feb 2, 2026	2.31	2.31	2.01	2.28	2.28	-6.56%	19,405
Jan 30, 2026	2.55	2.55	2.39	2.44	2.44	-0.20%	418
Jan 29, 2026	2.41	2.54	2.38	2.45	2.45	2.73%	3,117
Jan 28, 2026	2.61	2.61	2.38	2.38	2.38	-5.37%	5,183
Jan 27, 2026	2.50	2.53	2.49	2.52	2.52	1.41%	7,972
Jan 26, 2026	2.51	2.58	2.42	2.48	2.48	1.02%	15,872
Jan 23, 2026	2.31	2.54	2.31	2.46	2.46	-0.41%	4,963
Jan 22, 2026	2.42	2.54	2.42	2.47	2.47	-2.76%	9,870
Jan 21, 2026	2.56	2.65	2.31	2.54	2.54	-4.70%	79,472
Jan 20, 2026	2.64	2.68	2.57	2.66	2.66	-5.00%	29,022
Jan 19, 2026	3.10	3.10	2.66	2.80	2.80	-6.67%	17,145
Jan 16, 2026	3.00	3.10	2.95	3.00	3.00	-5.51%	2,141
Jan 15, 2026	3.06	3.18	2.95	3.18	3.18	5.83%	8,707
Jan 14, 2026	3.27	3.27	3.00	3.00	3.00	-7.55%	8,167
Jan 13, 2026	3.25	3.50	3.10	3.25	3.25	-1.96%	5,196
Jan 12, 2026	3.45	3.45	3.26	3.31	3.31	-1.63%	16,798
Jan 9, 2026	3.31	3.56	2.98	3.37	3.37	1.51%	17,515
Jan 8, 2026	3.17	3.35	3.16	3.32	3.32	5.07%	9,193
Jan 7, 2026	3.09	3.50	3.03	3.16	3.16	5.87%	28,599
Jan 6, 2026	2.81	3.30	2.76	2.98	2.98	14.62%	24,438
Jan 5, 2026	2.46	2.61	2.37	2.60	2.60	2.36%	21,451
Jan 2, 2026	2.30	2.54	2.30	2.54	2.54	-9.93%	23,760
Dec 30, 2025	3.09	3.09	2.68	2.82	2.82	-7.99%	9,929
Dec 29, 2025	3.17	3.17	2.96	3.07	3.07	-3.31%	11,149
Dec 23, 2025	3.37	3.38	3.09	3.17	3.17	-10.33%	14,525
Dec 22, 2025	3.40	3.63	3.23	3.54	3.54	17.83%	35,892
Dec 19, 2025	2.87	3.47	2.82	3.00	3.00	-2.60%	39,873
Dec 18, 2025	3.61	3.64	2.98	3.08	3.08	-14.44%	56,635
Dec 17, 2025	3.38	3.85	3.22	3.60	3.60	13.92%	116,495
Dec 16, 2025	2.85	3.44	2.60	3.16	3.16	42.34%	126,129
Dec 15, 2025	1.77	2.22	1.77	2.22	2.22	35.86%	75,988
Dec 12, 2025	1.70	1.81	1.59	1.63	1.63	-0.73%	49,332
Dec 11, 2025	1.61	1.68	1.61	1.65	1.65	4.84%	3,538
Dec 10, 2025	1.61	1.61	1.51	1.57	1.57	-0.63%	3,414
Dec 9, 2025	1.59	1.61	1.56	1.58	1.58	-3.66%	8,049
Dec 8, 2025	1.74	1.74	1.60	1.64	1.64	-2.38%	11,372
Dec 5, 2025	1.62	1.70	1.60	1.68	1.68	4.09%	9,358
Dec 4, 2025	1.71	1.72	1.67	1.61	1.61	-7.13%	6,669
Dec 3, 2025	1.90	1.94	1.62	1.74	1.74	-13.01%	51,082
Dec 2, 2025	1.96	2.00	1.85	2.00	2.00	-1.09%	9,742
Dec 1, 2025	2.10	2.10	1.98	2.02	2.02	-0.98%	1,167