SynBiotic SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.87	0.88	0.85	0.85	0.85	-1.62%	286
Sep 23, 2026	0.89	0.92	0.87	0.87	0.87	-2.81%	1,745
Sep 22, 2026	0.90	0.92	0.86	0.89	0.89	2.65%	8,825
Sep 21, 2026	0.91	0.96	0.83	0.87	0.87	-4.52%	11,061
Sep 18, 2026	0.94	0.96	0.91	0.91	0.91	2.02%	8,493
Sep 17, 2026	0.82	0.94	0.82	0.89	0.89	6.21%	6,576
Sep 16, 2026	0.92	0.92	0.84	0.84	0.84	0.84%	100
Sep 15, 2026	1.00	1.00	0.83	0.83	0.83	-11.60%	22,250
Sep 14, 2026	1.01	1.07	0.94	0.94	0.94	-7.66%	19,218
Sep 11, 2026	1.00	1.08	1.00	1.02	1.02	1.80%	10,824
Sep 10, 2026	1.03	1.03	0.96	1.00	1.00	3.09%	3,503
Sep 9, 2026	1.17	1.17	0.95	0.97	0.97	-4.90%	23,988
Sep 8, 2026	1.24	1.24	1.00	1.02	1.02	-12.82%	19,627
Sep 7, 2026	1.19	1.34	1.12	1.17	1.17	21.87%	46,796
Sep 4, 2026	1.10	1.40	0.95	0.96	0.96	-4.00%	117,938
Sep 3, 2026	0.64	1.28	0.64	1.00	1.00	70.07%	89,384
Sep 2, 2026	0.61	0.61	0.56	0.59	0.59	-6.07%	691
Sep 1, 2026	0.62	0.63	0.58	0.63	0.63	-1.26%	5,307
Aug 31, 2026	0.67	0.67	0.60	0.63	0.63	1.28%	11,025
Aug 28, 2026	0.65	0.65	0.61	0.63	0.63	-7.94%	5,692
Aug 27, 2026	0.65	0.68	0.63	0.68	0.68	-6.34%	69,808
Aug 26, 2026	0.70	0.74	0.70	0.73	0.73	-1.36%	1,423
Aug 25, 2026	0.74	0.75	0.69	0.74	0.74	2.94%	3,495
Aug 24, 2026	0.68	0.75	0.63	0.72	0.72	-4.67%	53,720
Aug 21, 2026	0.81	0.81	0.75	0.75	0.75	-7.29%	804
Aug 20, 2026	0.78	0.83	0.76	0.81	0.81	4.93%	2,659
Aug 19, 2026	0.79	0.79	0.72	0.77	0.77	-5.98%	2,882
Aug 18, 2026	0.72	0.85	0.71	0.82	0.82	7.75%	4,953
Aug 17, 2026	0.75	0.82	0.73	0.76	0.76	-4.40%	9,900
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