SynBiotic SE (FRA:SBX)
Germany · Delayed Price · Currency is EUR 2.795
-0.065 (-2.27%)
At close: Sep 26, 2025
SynBiotic SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 500 |
| Sep 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.18% | 500 |
| Sep 24, 2025 | 2.82 | 2.83 | 2.80 | 2.80 | 2.80 | -0.71% | 500 |
| 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% | 50 |
| Sep 19, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.57% | 50 |
| Sep 18, 2025 | 2.86 | 2.88 | 2.86 | 2.87 | 2.87 | -1.03% | 50 |
| Sep 17, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | 0.17% | 50 |
| Sep 16, 2025 | 2.94 | 2.94 | 2.86 | 2.90 | 2.90 | -1.36% | 50 |
| Sep 15, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 1.21% | 50 |
| Sep 12, 2025 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | -0.68% | 410 |
| Sep 11, 2025 | 2.92 | 2.93 | 2.92 | 2.92 | 2.92 | 0.17% | 410 |
| Sep 10, 2025 | 2.98 | 3.01 | 2.92 | 2.92 | 2.92 | -1.35% | 410 |
| Sep 9, 2025 | 2.94 | 2.98 | 2.94 | 2.96 | 2.96 | -0.84% | 410 |
| Sep 8, 2025 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | - | 410 |
| Sep 5, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.17% | 410 |
| Sep 4, 2025 | 2.93 | 3.00 | 2.93 | 2.98 | 2.98 | - | 410 |
| Sep 3, 2025 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -1.00% | 500 |
| Sep 2, 2025 | 3.01 | 3.02 | 3.01 | 3.01 | 3.01 | -0.33% | 500 |
| Sep 1, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -2.27% | 28 |
| Aug 29, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.99% | 300 |
| Aug 28, 2025 | 3.19 | 3.19 | 3.09 | 3.18 | 3.18 | 3.08% | 300 |
| Aug 27, 2025 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | -0.64% | 80 |
| Aug 26, 2025 | 3.06 | 3.12 | 3.06 | 3.11 | 3.11 | 1.80% | 80 |
| Aug 25, 2025 | 2.98 | 3.05 | 2.98 | 3.05 | 3.05 | 1.50% | 80 |
| Aug 22, 2025 | 2.91 | 3.06 | 2.91 | 3.01 | 3.01 | 2.39% | 80 |
| Aug 21, 2025 | 2.91 | 3.01 | 2.91 | 2.94 | 2.94 | 1.03% | 998 |
| Aug 20, 2025 | 2.98 | 2.98 | 2.91 | 2.91 | 2.91 | -2.52% | 998 |
| Aug 19, 2025 | 3.03 | 3.07 | 2.98 | 2.98 | 2.98 | -2.93% | 998 |
| Aug 18, 2025 | 3.07 | 3.10 | 3.07 | 3.07 | 3.07 | -0.97% | 998 |
| Aug 15, 2025 | 3.17 | 3.17 | 3.10 | 3.10 | 3.10 | - | 998 |
| Aug 14, 2025 | 3.06 | 3.12 | 3.06 | 3.10 | 3.10 | - | 998 |
| Aug 13, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -6.06% | 4 |
| Aug 12, 2025 | 3.18 | 3.37 | 3.14 | 3.30 | 3.30 | 4.76% | 602 |
| Aug 11, 2025 | 3.01 | 3.15 | 2.95 | 3.15 | 3.15 | 5.00% | 503 |
| Aug 8, 2025 | 2.91 | 3.00 | 2.91 | 3.00 | 3.00 | 3.27% | 4,562 |
| Aug 7, 2025 | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | - | 590 |
| Aug 6, 2025 | 2.91 | 2.92 | 2.91 | 2.91 | 2.91 | -1.69% | 66 |
| Aug 5, 2025 | 2.91 | 2.96 | 2.91 | 2.96 | 2.96 | 1.72% | 138 |
| Aug 4, 2025 | 2.96 | 3.00 | 2.91 | 2.91 | 2.91 | -1.69% | 2,938 |
| Aug 1, 2025 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | 0.34% | 333 |
| Jul 31, 2025 | 2.95 | 3.00 | 2.95 | 2.95 | 2.95 | - | 7,700 |
| Jul 30, 2025 | 2.99 | 3.01 | 2.95 | 2.95 | 2.95 | -2.00% | 15,000 |
| Jul 29, 2025 | 3.08 | 3.20 | 3.00 | 3.01 | 3.01 | 4.89% | 15,000 |
| Jul 28, 2025 | 2.97 | 3.00 | 2.87 | 2.87 | 2.87 | -4.02% | 200 |
| Jul 25, 2025 | 2.99 | 3.11 | 2.99 | 2.99 | 2.99 | -1.00% | 300 |
| Jul 24, 2025 | 2.99 | 3.08 | 2.99 | 3.02 | 3.02 | 0.17% | 93 |
| Jul 23, 2025 | 2.99 | 3.02 | 2.99 | 3.01 | 3.01 | -0.17% | 3 |
| Jul 22, 2025 | 3.18 | 3.18 | 2.98 | 3.02 | 3.02 | -0.17% | 3 |