SynBiotic SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	0.15	0.17	0.15	0.15	0.15	-5.67%	17,131
Nov 4, 2026	0.15	0.20	0.15	0.16	0.16	-2.05%	6,751
Nov 3, 2026	0.15	0.18	0.15	0.17	0.17	-1.43%	9,250
Nov 2, 2026	0.20	0.21	0.16	0.17	0.17	-15.24%	27,682
Oct 30, 2026	0.21	0.24	0.17	0.20	0.20	-29.21%	11,080
Oct 29, 2026	0.23	0.28	0.21	0.28	0.28	-3.45%	64,616
Oct 28, 2026	0.22	0.34	0.17	0.29	0.29	61.11%	132,183
Oct 27, 2026	0.18	0.18	0.14	0.18	0.18	14.94%	50,670
Oct 26, 2026	0.17	0.18	0.13	0.16	0.16	-1.26%	29,324
Oct 23, 2026	0.15	0.18	0.14	0.16	0.16	-8.75%	11,004
Oct 22, 2026	0.18	0.19	0.14	0.17	0.17	1.64%	15,426
Oct 21, 2026	0.20	0.21	0.15	0.17	0.17	11.33%	35,795
Oct 20, 2026	0.16	0.18	0.14	0.15	0.15	-5.77%	43,889
Oct 19, 2026	0.20	0.25	0.11	0.16	0.16	-22.38%	131,329
Oct 16, 2026	0.79	0.79	0.21	0.21	0.21	-73.72%	42,947
Oct 15, 2026	0.79	0.80	0.79	0.80	0.80	1.65%	3,005
Oct 14, 2026	0.80	0.80	0.78	0.79	0.79	0.26%	585
Oct 13, 2026	0.77	0.80	0.77	0.78	0.78	1.69%	3,119
Oct 12, 2026	0.82	0.82	0.77	0.77	0.77	-9.82%	1,823
Oct 9, 2026	0.86	0.89	0.79	0.86	0.86	7.01%	6,471
Oct 8, 2026	0.81	0.90	0.80	0.80	0.80	3.36%	9,242
Oct 7, 2026	0.76	0.83	0.76	0.77	0.77	-4.57%	6,972
Oct 6, 2026	0.85	0.85	0.81	0.81	0.81	-1.22%	3,269
Oct 5, 2026	0.80	0.88	0.76	0.82	0.82	-3.53%	9,205
Oct 2, 2026	0.96	0.96	0.85	0.85	0.85	-11.55%	5,610
Oct 1, 2026	1.09	1.09	0.96	0.96	0.96	-9.00%	4,756
Sep 30, 2026	1.08	1.15	1.05	1.06	1.06	-0.38%	21,765
Sep 29, 2026	0.95	1.11	0.95	1.06	1.06	11.81%	5,538
Sep 28, 2026	0.95	1.00	0.89	0.95	0.95	8.34%	9,734
Sep 25, 2026	0.90	0.92	0.85	0.88	0.88	2.82%	2,959
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