Leo International Precision Health AG (FRA:SBE)
Germany · Delayed Price · Currency is EUR 10.00
-2.00 (-16.67%)
Last updated: Aug 15, 2025
FRA:SBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Jul 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | - | - |
| Jul 7, 2025 | 12.00 | 18.00 | 11.00 | 18.00 | - | 50.00% | 600 |
| Jul 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | - |
| Jul 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | - |
| Jul 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | - |
| Jul 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | 20.00% | - |
| Jun 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 17.65% | - |
| Jun 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | - | - |
| Jun 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | -10.53% | - |
| Jun 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -17.39% | - |
| Jun 24, 2025 | 8.50 | 12.50 | 8.50 | 11.50 | - | 35.29% | 100 |
| Jun 23, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | - | - |
| Jun 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | -10.53% | - |
| Jun 19, 2025 | 6.50 | 9.50 | 6.50 | 9.50 | - | 11.76% | 126 |
| Jun 18, 2025 | 7.50 | 8.50 | 7.50 | 8.50 | - | 13.33% | 1 |
| Jun 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | -0.66% | - |
| Jun 16, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | - | 0.67% | 1 |
| Jun 13, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | - | - |