SynBiotic SE (ETR:SBX)
Germany · Delayed Price · Currency is EUR 0.9510
-0.0490 (-4.90%)
Sep 4, 2026, 4:50 PM CET
SynBiotic SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.10 | 1.40 | 1.03 | 1.23 | - | 23.00% | 86,158 |
| 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 |
| 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 |