Leo International Precision Health AG (FRA:SBE)
Germany · Delayed Price · Currency is EUR 16.00
-1.00 (-5.88%)
Last updated: Sep 15, 2025, 8:00 AM CET
FRA:SBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 10.00 | 16.90 | 10.00 | 16.90 | - | 5.62% | 1,100 |
| Sep 15, 2025 | 15.00 | 16.90 | 15.00 | 16.00 | - | -5.88% | 1,051 |
| Sep 12, 2025 | 11.00 | 17.00 | 11.00 | 17.00 | - | 70.00% | 100 |
| Sep 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Sep 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | -34.64% | - |
| Sep 9, 2025 | 10.00 | 15.30 | 10.00 | 15.30 | - | 27.50% | 130 |
| Sep 8, 2025 | 6.80 | 12.00 | 6.80 | 12.00 | - | 96.72% | 500 |
| Sep 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Sep 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | -0.81% | - |
| Sep 3, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | - | 0.82% | - |
| Sep 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Sep 1, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | - | - | - |
| Aug 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Aug 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Aug 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Aug 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Aug 25, 2025 | 9.00 | 9.00 | 6.00 | 6.10 | - | -32.22% | 855 |
| Aug 22, 2025 | 9.00 | 9.05 | 9.00 | 9.00 | - | - | 50 |
| Aug 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | - |
| Aug 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | -10.00% | - |
| Aug 19, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | - | - | - |
| Aug 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Aug 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | -16.67% | - |
| Aug 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | 20.00% | 150 |
| Aug 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | 47 |
| Aug 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Aug 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Aug 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Aug 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Aug 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Aug 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Aug 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Aug 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Jul 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Jul 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Jul 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | - |
| Jul 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | -16.67% | - |
| Jul 25, 2025 | 14.00 | 14.00 | 12.00 | 12.00 | - | -14.29% | 170 |
| Jul 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -22.22% | - |
| Jul 23, 2025 | 12.00 | 18.00 | 12.00 | 18.00 | - | 12.50% | 1,030 |
| Jul 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -20.00% | - |
| Jul 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 25.00% | 50 |
| Jul 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -11.11% | - |
| Jul 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jul 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -13.46% | - |
| Jul 15, 2025 | 16.00 | 20.80 | 16.00 | 20.80 | - | -0.95% | 1 |
| Jul 14, 2025 | 28.00 | 28.00 | 12.00 | 21.00 | - | -25.00% | 1,542 |
| Jul 11, 2025 | 18.00 | 28.00 | 18.00 | 28.00 | - | 55.56% | 279 |
| Jul 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jul 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |