SynBiotic SE (ETR:SBX)
Germany · Delayed Price · Currency is EUR 1.738
+0.084 (5.08%)
May 25, 2026, 9:34 AM CET
ETR:SBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 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 |
| Apr 23, 2026 | 2.01 | 2.30 | 2.00 | 2.19 | 2.19 | 13.35% | 27,991 |
| Apr 22, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.90% | 2,755 |
| Apr 21, 2026 | 1.77 | 1.90 | 1.77 | 1.90 | 1.90 | 6.76% | 1,771 |
| Apr 20, 2026 | 1.80 | 1.84 | 1.71 | 1.78 | 1.78 | -1.33% | 25,302 |
| Apr 17, 2026 | 1.76 | 1.80 | 1.74 | 1.80 | 1.80 | 2.27% | 8,229 |
| Apr 16, 2026 | 1.92 | 1.92 | 1.70 | 1.76 | 1.76 | 0.46% | 16,772 |
| Apr 15, 2026 | 1.90 | 1.90 | 1.69 | 1.75 | 1.75 | -5.30% | 4,797 |
| Apr 14, 2026 | 1.90 | 1.94 | 1.85 | 1.85 | 1.85 | -1.07% | 2,501 |
| Apr 13, 2026 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -3.11% | 147 |
| Apr 10, 2026 | 2.00 | 2.00 | 1.87 | 1.93 | 1.93 | -0.21% | 3,131 |
| Apr 9, 2026 | 2.00 | 2.00 | 1.85 | 1.93 | 1.93 | -4.73% | 6,214 |
| Apr 8, 2026 | 1.91 | 2.03 | 1.90 | 2.03 | 2.03 | 6.28% | 5,959 |
| Apr 7, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | 0.53% | 350 |
| Apr 2, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -6.17% | 1,888 |
| Apr 1, 2026 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | 0.50% | 318 |
| Mar 31, 2026 | 1.96 | 2.03 | 1.96 | 2.02 | 2.02 | 0.25% | 20 |
| Mar 30, 2026 | 2.00 | 2.06 | 2.00 | 2.01 | 2.01 | -0.74% | 2,317 |
| Mar 27, 2026 | 2.26 | 2.30 | 2.03 | 2.03 | 2.03 | -9.40% | 16,244 |
| Mar 26, 2026 | 2.31 | 2.31 | 2.17 | 2.24 | 2.24 | -2.19% | 1,458 |
| Mar 25, 2026 | 2.06 | 2.31 | 2.06 | 2.29 | 2.29 | 5.54% | 13,865 |
| Mar 24, 2026 | 2.18 | 2.23 | 2.07 | 2.17 | 2.17 | 4.34% | 19,542 |
| Mar 23, 2026 | 1.97 | 2.15 | 1.97 | 2.08 | 2.08 | 3.75% | 3,145 |
| Mar 20, 2026 | 2.15 | 2.15 | 1.97 | 2.00 | 2.00 | -4.99% | 7,490 |
| Mar 19, 2026 | 2.20 | 2.25 | 1.92 | 2.11 | 2.11 | -6.44% | 15,029 |
| Mar 18, 2026 | 2.22 | 2.30 | 2.22 | 2.25 | 2.25 | -0.66% | 2,213 |
| Mar 17, 2026 | 2.30 | 2.32 | 2.22 | 2.27 | 2.27 | 0.67% | 1,598 |
| Mar 16, 2026 | 2.26 | 2.28 | 2.23 | 2.25 | 2.25 | -0.22% | 859 |
| Mar 13, 2026 | 2.31 | 2.31 | 2.24 | 2.26 | 2.26 | -0.44% | 605 |
| Mar 12, 2026 | 2.23 | 2.34 | 2.23 | 2.27 | 2.27 | -2.58% | 3,777 |