SynBiotic SE (ETR:SBX)
Germany · Delayed Price · Currency is EUR 1.190
-0.040 (-3.25%)
Jul 3, 2026, 5:35 PM CET
SynBiotic SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | - | -5.53% | 17 |
| 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 |
| Jun 5, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 3.43% | 210 |
| Jun 4, 2026 | 1.70 | 1.70 | 1.60 | 1.69 | 1.69 | -2.42% | 3,548 |
| Jun 3, 2026 | 1.67 | 1.78 | 1.67 | 1.73 | 1.73 | 0.81% | 4,567 |
| Jun 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.70% | - |
| Jun 1, 2026 | 1.90 | 1.90 | 1.71 | 1.71 | 1.71 | -1.50% | 11,722 |
| May 29, 2026 | 1.63 | 1.75 | 1.63 | 1.73 | 1.73 | 7.04% | 2,513 |
| May 28, 2026 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | 0.25% | 1,159 |
| May 27, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -3.35% | 1,340 |
| May 26, 2026 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -3.80% | 2,977 |
| May 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 5.08% | 787 |
| May 22, 2026 | 1.60 | 1.70 | 1.60 | 1.65 | 1.65 | -0.48% | 5,853 |
| May 21, 2026 | 1.70 | 1.70 | 1.63 | 1.66 | 1.66 | -0.24% | 4,940 |
| May 20, 2026 | 1.71 | 1.75 | 1.61 | 1.67 | 1.67 | -1.19% | 7,230 |
| May 19, 2026 | 1.71 | 1.72 | 1.59 | 1.69 | 1.69 | -6.23% | 16,571 |
| May 18, 2026 | 1.75 | 1.85 | 1.75 | 1.80 | 1.80 | -1.64% | 2,841 |
| May 15, 2026 | 1.70 | 1.84 | 1.70 | 1.83 | 1.83 | 7.40% | 5,487 |
| May 14, 2026 | 1.96 | 1.96 | 1.70 | 1.70 | 1.70 | -8.49% | 2,381 |
| May 13, 2026 | 1.85 | 1.92 | 1.80 | 1.86 | 1.86 | 1.64% | 2,755 |
| May 12, 2026 | 1.75 | 1.83 | 1.73 | 1.83 | 1.83 | -0.33% | 987 |
| May 11, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -3.47% | 659 |
| May 8, 2026 | 1.81 | 1.95 | 1.81 | 1.90 | 1.90 | 3.48% | 9,804 |
| May 7, 2026 | 1.70 | 1.84 | 1.70 | 1.84 | 1.84 | 0.88% | 535 |
| May 6, 2026 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 4.11% | 6,493 |
| May 5, 2026 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | 2.70% | 3,520 |
| May 4, 2026 | 1.62 | 1.72 | 1.62 | 1.70 | 1.70 | 2.04% | 6,397 |
| Apr 30, 2026 | 1.78 | 1.78 | 1.62 | 1.67 | 1.67 | -4.57% | 34,881 |
| Apr 29, 2026 | 1.75 | 1.82 | 1.70 | 1.75 | 1.75 | - | 7,742 |
| Apr 28, 2026 | 2.01 | 2.01 | 1.68 | 1.75 | 1.75 | -12.50% | 13,082 |
| Apr 27, 2026 | 1.94 | 2.05 | 1.94 | 2.00 | 2.00 | 4.06% | 2,144 |
| Apr 24, 2026 | 2.18 | 2.18 | 1.92 | 1.92 | 1.92 | -12.24% | 6,466 |