SynBiotic SE (FRA:SBX)
Germany · Delayed Price · Currency is EUR 3.170
+0.060 (1.93%)
Last updated: Aug 12, 2025
SynBiotic SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.18 | 3.20 | 3.16 | 3.20 | - | 1.11% | 100 |
| Aug 13, 2025 | 3.16 | 3.30 | 3.15 | 3.17 | - | 1.77% | 5,811 |
| Aug 12, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | - | - | 34,956 |
| Aug 11, 2025 | 3.08 | 3.14 | 3.00 | 3.11 | - | 3.67% | 13,539 |
| Aug 8, 2025 | 2.93 | 3.00 | 2.90 | 3.00 | - | 2.92% | 14,185 |
| Aug 7, 2025 | 3.01 | 3.01 | 2.90 | 2.92 | - | -0.17% | 1,033 |
| Aug 6, 2025 | 2.97 | 2.97 | 2.92 | 2.92 | - | -2.01% | 26 |
| Aug 5, 2025 | 2.91 | 2.98 | 2.91 | 2.98 | - | 0.34% | 1,643 |
| Aug 4, 2025 | 2.95 | 3.03 | 2.90 | 2.97 | - | -2.14% | 5,263 |
| Aug 1, 2025 | 3.11 | 3.16 | 2.95 | 3.04 | - | 3.06% | 1,977 |
| Jul 31, 2025 | 3.02 | 3.11 | 2.95 | 2.95 | - | -1.83% | 6,283 |
| Jul 30, 2025 | 3.13 | 3.13 | 2.96 | 3.00 | - | -0.66% | 3,778 |
| Jul 29, 2025 | 3.10 | 3.20 | 3.01 | 3.02 | - | 1.34% | 14,220 |
| Jul 28, 2025 | 3.06 | 3.06 | 2.95 | 2.98 | - | -2.45% | 1,483 |
| Jul 25, 2025 | 3.11 | 3.11 | 3.02 | 3.06 | - | - | 8,595 |
| Jul 24, 2025 | 3.03 | 3.10 | 3.02 | 3.06 | - | -0.16% | 4,597 |
| Jul 23, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | - | - | 4,044 |
| Jul 22, 2025 | 3.15 | 3.15 | 3.02 | 3.06 | - | -0.97% | 1,524 |
| Jul 21, 2025 | 3.03 | 3.14 | 3.02 | 3.09 | - | 0.32% | 1,513 |
| Jul 18, 2025 | 3.03 | 3.08 | 3.03 | 3.08 | - | 0.33% | 2,300 |
| Jul 17, 2025 | 3.07 | 3.07 | 3.02 | 3.07 | - | 0.66% | 482 |
| Jul 16, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | - | 8,671 |
| Jul 15, 2025 | 3.15 | 3.15 | 3.05 | 3.05 | - | -1.61% | 1,320 |
| Jul 14, 2025 | 3.12 | 3.12 | 3.06 | 3.10 | - | -0.32% | 2,110 |
| Jul 11, 2025 | 3.01 | 3.15 | 3.01 | 3.11 | - | -0.16% | 5,065 |
| Jul 10, 2025 | 3.24 | 3.24 | 3.05 | 3.12 | - | 0.48% | 543 |
| Jul 9, 2025 | 3.10 | 3.17 | 3.10 | 3.10 | - | -1.59% | 579 |
| Jul 8, 2025 | 3.19 | 3.19 | 3.07 | 3.15 | - | -3.08% | 13,163 |
| Jul 7, 2025 | 3.20 | 3.26 | 3.09 | 3.25 | - | 4.00% | 8,028 |
| Jul 4, 2025 | 3.10 | 3.20 | 3.10 | 3.13 | - | 2.46% | 2,461 |
| Jul 3, 2025 | 3.00 | 3.20 | 3.00 | 3.05 | - | 0.16% | 6,227 |
| Jul 2, 2025 | 3.00 | 3.14 | 2.95 | 3.05 | - | -3.49% | 4,122 |
| Jul 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | - | 1,725 |
| Jun 30, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | - | 804 |
| Jun 27, 2025 | 3.12 | 3.19 | 3.11 | 3.16 | - | -1.41% | 4,244 |
| Jun 26, 2025 | 3.30 | 3.30 | 3.11 | 3.20 | - | 0.79% | 1,748 |
| Jun 25, 2025 | 3.25 | 3.25 | 3.18 | 3.18 | - | - | 1,800 |
| Jun 24, 2025 | 3.21 | 3.22 | 3.12 | 3.18 | - | -0.16% | 3,200 |
| Jun 23, 2025 | 3.18 | 3.18 | 3.05 | 3.18 | - | 0.47% | 148 |
| Jun 20, 2025 | 3.31 | 3.31 | 3.17 | 3.17 | - | -4.81% | 6,768 |
| Jun 19, 2025 | 3.66 | 3.66 | 3.33 | 3.33 | - | -7.12% | 1,815 |
| Jun 18, 2025 | 3.54 | 3.73 | 3.54 | 3.58 | - | 2.58% | 12,244 |
| Jun 17, 2025 | 3.24 | 3.49 | 3.24 | 3.49 | - | 10.27% | 5,690 |
| Jun 16, 2025 | 3.10 | 3.30 | 3.10 | 3.17 | - | - | 4,114 |
| Jun 13, 2025 | 3.09 | 3.30 | 3.09 | 3.17 | - | 1.77% | 4,764 |
| Jun 12, 2025 | 3.09 | 3.28 | 3.09 | 3.11 | - | -0.64% | 1,649 |
| Jun 11, 2025 | 3.09 | 3.13 | 3.08 | 3.13 | - | -1.88% | 77 |
| Jun 10, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | - | 2.90% | 150 |
| Jun 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | - | 2,701 |
| Jun 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | - | - | 455 |