SynBiotic SE (ETR:SBX)
Germany · Delayed Price · Currency is EUR 0.7960
-0.2500 (-23.90%)
Aug 14, 2026, 5:35 PM CET
SynBiotic SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.01 | 1.01 | 0.50 | 0.80 | 0.80 | -23.90% | 76,974 |
| Aug 13, 2026 | 1.09 | 1.09 | 1.01 | 1.05 | 1.05 | -0.76% | 6,006 |
| Aug 12, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | - | 2,379 |
| Aug 11, 2026 | 1.11 | 1.11 | 1.02 | 1.05 | 1.05 | 0.96% | 2,314 |
| Aug 10, 2026 | 1.04 | 1.12 | 1.04 | 1.04 | 1.04 | -4.92% | 2,373 |
| Aug 7, 2026 | 1.14 | 1.14 | 1.04 | 1.10 | 1.10 | 1.48% | 8,345 |
| Aug 6, 2026 | 1.12 | 1.15 | 1.05 | 1.08 | 1.08 | -1.28% | 6,284 |
| Aug 5, 2026 | 1.02 | 1.10 | 0.99 | 1.10 | 1.10 | 7.45% | 55,956 |
| Aug 4, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 1.59% | 1,536 |
| Aug 3, 2026 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | -7.21% | 14,311 |
| Jul 31, 2026 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -1.10% | 2,074 |
| Jul 30, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | 0.92% | 410 |
| Jul 29, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | 0.93% | 88 |
| Jul 28, 2026 | 1.26 | 1.26 | 1.07 | 1.07 | 1.07 | -10.65% | 9,844 |
| Jul 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -1.96% | 3,130 |
| Jul 24, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -2.85% | 3,695 |
| Jul 23, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 7.50% | 667 |
| Jul 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 164 |
| Jul 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.84% | 19 |
| Jul 20, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -3.74% | 287 |
| Jul 17, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 4.59% | 784 |
| Jul 16, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -2.00% | 150 |
| Jul 15, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -0.99% | 5,143 |
| Jul 14, 2026 | 1.22 | 1.28 | 1.21 | 1.21 | 1.21 | 1.85% | 2,137 |
| Jul 13, 2026 | 1.15 | 1.25 | 1.14 | 1.19 | 1.19 | 3.48% | 3,306 |
| Jul 10, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | -0.52% | 2,187 |
| Jul 9, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.34% | 1,195 |
| Jul 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -5.84% | 3,680 |
| Jul 7, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | 0.16% | 5,507 |
| Jul 6, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 3.36% | 3,671 |
| Jul 3, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | -3.25% | 267 |
| Jul 2, 2026 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 2.50% | 265 |
| Jul 1, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 7.14% | 6,878 |
| Jun 30, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.71% | 3,235 |
| Jun 29, 2026 | 1.05 | 1.13 | 1.00 | 1.13 | 1.13 | 7.43% | 7,483 |
| Jun 26, 2026 | 1.18 | 1.19 | 1.00 | 1.05 | 1.05 | -14.63% | 13,547 |
| Jun 25, 2026 | 1.12 | 1.23 | 1.01 | 1.23 | 1.23 | 8.66% | 14,837 |
| Jun 24, 2026 | 1.11 | 1.22 | 1.11 | 1.13 | 1.13 | 1.80% | 6,436 |
| Jun 23, 2026 | 1.38 | 1.38 | 1.11 | 1.11 | 1.11 | -14.06% | 3,760 |
| Jun 22, 2026 | 1.25 | 1.33 | 1.25 | 1.29 | 1.29 | 11.55% | 4,215 |
| Jun 19, 2026 | 1.42 | 1.50 | 1.16 | 1.16 | 1.16 | -19.11% | 10,523 |
| Jun 18, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | 0.84% | 1,424 |
| Jun 17, 2026 | 1.46 | 1.46 | 1.34 | 1.42 | 1.42 | 3.19% | 4,484 |
| Jun 16, 2026 | 1.33 | 1.41 | 1.27 | 1.38 | 1.38 | -6.26% | 12,036 |
| Jun 15, 2026 | 1.57 | 1.58 | 1.43 | 1.47 | 1.47 | -8.13% | 18,109 |
| Jun 12, 2026 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | -5.10% | 3,178 |
| Jun 11, 2026 | 1.69 | 1.69 | 1.59 | 1.69 | 1.69 | 2.31% | 1,935 |
| Jun 10, 2026 | 1.60 | 1.65 | 1.59 | 1.65 | 1.65 | -2.49% | 1,279 |
| Jun 9, 2026 | 1.64 | 1.70 | 1.60 | 1.69 | 1.69 | 6.29% | 700 |
| Jun 8, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -9.14% | 1,006 |