SynBiotic SE (FRA:SBX)
Germany · Delayed Price · Currency is EUR 2.960
-0.080 (-2.63%)
At close: Sep 9, 2025
SynBiotic SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.98 | 3.05 | 2.96 | 2.96 | - | -2.63% | 9,300 |
| Sep 8, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | - | 1,566 |
| Sep 5, 2025 | 3.02 | 3.04 | 3.02 | 3.04 | - | 0.83% | 575 |
| Sep 4, 2025 | 3.10 | 3.10 | 2.98 | 3.02 | - | -1.95% | 8,239 |
| Sep 3, 2025 | 3.21 | 3.21 | 2.98 | 3.08 | - | -0.32% | 6,326 |
| Sep 2, 2025 | 2.99 | 3.12 | 2.98 | 3.09 | - | -0.16% | 2,012 |
| Sep 1, 2025 | 2.99 | 3.09 | 2.98 | 3.09 | - | -1.90% | 338 |
| Aug 29, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | - | - | 3,935 |
| Aug 28, 2025 | 3.10 | 3.19 | 3.10 | 3.15 | - | 1.61% | 639 |
| Aug 27, 2025 | 3.12 | 3.18 | 3.10 | 3.10 | - | -2.36% | 706 |
| Aug 26, 2025 | 3.18 | 3.30 | 3.11 | 3.18 | - | 0.95% | 4,096 |
| Aug 25, 2025 | 3.12 | 3.17 | 3.10 | 3.15 | - | 1.13% | 6,003 |
| Aug 22, 2025 | 3.15 | 3.15 | 3.07 | 3.11 | - | 1.63% | 6,770 |
| Aug 21, 2025 | 3.10 | 3.10 | 3.00 | 3.06 | - | 2.17% | 1,621 |
| Aug 20, 2025 | 2.90 | 3.00 | 2.89 | 3.00 | - | 0.67% | 9,363 |
| Aug 19, 2025 | 3.19 | 3.19 | 2.98 | 2.98 | - | -5.56% | 4,362 |
| Aug 18, 2025 | 3.18 | 3.18 | 3.10 | 3.15 | - | 0.32% | 1,068 |
| Aug 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | -0.48% | 100 |
| Aug 14, 2025 | 3.18 | 3.24 | 3.11 | 3.16 | - | -0.32% | 8,602 |
| 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 |