SynBiotic SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	2.01	2.01	2.01	2.01	2.01	-	-
Nov 27, 2025	2.03	2.03	2.01	2.01	2.01	-0.99%	-
Nov 26, 2025	2.03	2.03	2.03	2.03	2.03	-1.46%	-
Nov 25, 2025	2.03	2.06	2.03	2.06	2.06	0.49%	-
Nov 24, 2025	2.01	2.05	2.01	2.05	2.05	1.49%	-
Nov 21, 2025	2.01	2.07	2.01	2.02	2.02	0.50%	-
Nov 20, 2025	2.10	2.10	2.01	2.01	2.01	-5.42%	2,415
Nov 19, 2025	2.02	2.12	2.02	2.12	2.12	3.16%	-
Nov 18, 2025	2.08	2.13	2.06	2.06	2.06	-3.07%	-
Nov 17, 2025	2.13	2.13	2.12	2.12	2.12	0.24%	108
Nov 14, 2025	2.21	2.32	2.12	2.12	2.12	-9.23%	-
Nov 13, 2025	2.35	2.36	2.33	2.33	2.33	0.22%	-
Nov 12, 2025	2.32	2.39	2.32	2.33	2.33	0.43%	510
Nov 11, 2025	2.35	2.38	2.32	2.32	2.32	-0.43%	100
Nov 10, 2025	2.51	2.51	2.33	2.33	2.33	-7.19%	11
Nov 7, 2025	2.56	2.56	2.51	2.51	2.51	-	-
Nov 6, 2025	2.58	2.58	2.48	2.51	2.51	-2.72%	101
Nov 5, 2025	2.58	2.58	2.58	2.58	2.58	-0.58%	-
Nov 4, 2025	2.50	2.59	2.50	2.59	2.59	-0.58%	-
Nov 3, 2025	2.58	2.61	2.58	2.61	2.61	0.58%	20
Oct 31, 2025	2.59	2.59	2.59	2.59	2.59	-	-
Oct 30, 2025	2.59	2.65	2.59	2.59	2.59	-0.58%	20
Oct 29, 2025	2.61	2.61	2.61	2.61	2.61	-	-
Oct 28, 2025	2.58	2.67	2.58	2.61	2.61	0.77%	100
Oct 27, 2025	2.73	2.73	2.59	2.59	2.59	-0.39%	100
Oct 24, 2025	2.59	2.60	2.59	2.60	2.60	0.19%	-
Oct 23, 2025	2.59	2.59	2.59	2.59	2.59	-	-
Oct 22, 2025	2.59	2.60	2.59	2.59	2.59	-	-
Oct 21, 2025	2.59	2.60	2.59	2.59	2.59	-0.19%	-
Oct 20, 2025	2.64	2.68	2.60	2.60	2.60	0.58%	-
Oct 17, 2025	2.58	2.59	2.58	2.58	2.58	-4.09%	400
Oct 16, 2025	2.62	2.69	2.61	2.69	2.69	2.28%	863
Oct 15, 2025	2.63	2.65	2.63	2.63	2.63	-3.13%	-
Oct 14, 2025	2.69	2.72	2.69	2.72	2.72	0.93%	-
Oct 13, 2025	2.65	2.69	2.62	2.69	2.69	1.32%	-
Oct 10, 2025	2.82	2.83	2.66	2.66	2.66	-7.01%	-
Oct 9, 2025	2.81	2.86	2.81	2.86	2.86	0.88%	-
Oct 8, 2025	2.89	2.89	2.83	2.83	2.83	-1.91%	-
Oct 7, 2025	2.85	2.89	2.85	2.89	2.89	1.41%	-
Oct 6, 2025	2.93	2.93	2.85	2.85	2.85	-2.74%	100
Oct 3, 2025	2.92	2.95	2.92	2.93	2.93	1.56%	-
Oct 2, 2025	2.97	3.18	2.87	2.88	2.88	0.52%	400
Oct 1, 2025	2.87	2.87	2.87	2.87	2.87	-0.87%	-
Sep 30, 2025	2.90	2.90	2.85	2.89	2.89	-1.37%	-
Sep 29, 2025	2.82	2.93	2.82	2.93	2.93	4.64%	175
Sep 26, 2025	2.80	2.80	2.80	2.80	2.80	-	-
Sep 25, 2025	2.80	2.80	2.80	2.80	2.80	0.18%	-
Sep 24, 2025	2.82	2.83	2.80	2.80	2.80	-0.71%	-
Sep 23, 2025	2.81	2.82	2.80	2.82	2.82	-1.05%	500
Sep 22, 2025	2.83	2.85	2.83	2.85	2.85	0.71%	-