SynBiotic SE (FRA:SBX)
Germany · Delayed Price · Currency is EUR 2.365
+0.045 (1.94%)
At close: Feb 20, 2026
SynBiotic SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.20 | 2.37 | 2.20 | 2.37 | 2.37 | 1.94% | - |
| Feb 19, 2026 | 2.55 | 2.55 | 2.32 | 2.32 | 2.32 | -11.45% | 539 |
| Feb 18, 2026 | 2.70 | 3.07 | 2.62 | 2.62 | 2.62 | 2.54% | 447 |
| Feb 17, 2026 | 3.27 | 3.27 | 2.33 | 2.56 | 2.56 | -11.74% | 1,870 |
| Feb 16, 2026 | 2.00 | 3.14 | 2.00 | 2.90 | 2.90 | 59.77% | 5,055 |
| Feb 13, 2026 | 1.96 | 2.04 | 1.81 | 1.81 | 1.81 | -8.48% | 300 |
| Feb 12, 2026 | 2.05 | 2.05 | 1.98 | 1.98 | 1.98 | -5.26% | 1,000 |
| Feb 11, 2026 | 2.04 | 2.11 | 2.04 | 2.09 | 2.09 | 3.47% | 100 |
| Feb 10, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | 0.25% | - |
| Feb 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.66% | - |
| Feb 6, 2026 | 2.03 | 2.03 | 1.98 | 1.98 | 1.98 | -2.12% | 300 |
| Feb 5, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -2.41% | - |
| Feb 4, 2026 | 2.16 | 2.16 | 2.02 | 2.08 | 2.08 | -3.26% | - |
| Feb 3, 2026 | 2.11 | 2.16 | 2.11 | 2.15 | 2.15 | -0.92% | - |
| Feb 2, 2026 | 2.31 | 2.38 | 2.17 | 2.17 | 2.17 | -8.46% | - |
| Jan 30, 2026 | 2.39 | 2.41 | 2.37 | 2.37 | 2.37 | -1.66% | 25 |
| Jan 29, 2026 | 2.42 | 2.42 | 2.38 | 2.41 | 2.41 | -0.41% | - |
| Jan 28, 2026 | 2.43 | 2.45 | 2.42 | 2.42 | 2.42 | -3.21% | 400 |
| Jan 27, 2026 | 2.46 | 2.50 | 2.44 | 2.50 | 2.50 | -0.40% | - |
| Jan 26, 2026 | 2.48 | 2.51 | 2.48 | 2.51 | 2.51 | - | 730 |
| Jan 23, 2026 | 2.46 | 2.51 | 2.46 | 2.51 | 2.51 | 2.45% | - |
| Jan 22, 2026 | 2.52 | 2.52 | 2.45 | 2.45 | 2.45 | -3.55% | - |
| Jan 21, 2026 | 2.64 | 2.64 | 2.33 | 2.54 | 2.54 | -4.52% | 1,514 |
| Jan 20, 2026 | 2.63 | 2.66 | 2.63 | 2.66 | 2.66 | -3.28% | - |
| Jan 19, 2026 | 2.86 | 2.89 | 2.75 | 2.75 | 2.75 | -5.83% | - |
| Jan 16, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.02% | - |
| Jan 15, 2026 | 3.05 | 3.06 | 2.97 | 2.98 | 2.98 | -1.00% | 2,000 |
| Jan 14, 2026 | 3.24 | 3.24 | 3.01 | 3.01 | 3.01 | -6.53% | 240 |
| Jan 13, 2026 | 3.27 | 3.27 | 3.11 | 3.22 | 3.22 | -3.31% | - |
| Jan 12, 2026 | 3.21 | 3.33 | 3.21 | 3.33 | 3.33 | 4.07% | - |
| Jan 9, 2026 | 3.26 | 3.58 | 3.20 | 3.20 | 3.20 | -2.59% | 15 |
| Jan 8, 2026 | 3.15 | 3.28 | 3.15 | 3.28 | 3.28 | 6.32% | - |
| Jan 7, 2026 | 3.04 | 3.09 | 3.04 | 3.09 | 3.09 | 2.66% | 310 |
| Jan 6, 2026 | 2.62 | 3.19 | 2.62 | 3.01 | 3.01 | 15.13% | 1,800 |
| Jan 5, 2026 | 2.50 | 2.61 | 2.41 | 2.61 | 2.61 | 4.61% | 100 |
| Jan 2, 2026 | 2.50 | 2.50 | 2.41 | 2.50 | 2.50 | -16.69% | 1,000 |
| Dec 30, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.34% | - |
| Dec 29, 2025 | 3.20 | 3.21 | 2.98 | 2.99 | 2.99 | -6.57% | 3,328 |
| Dec 23, 2025 | 3.40 | 3.40 | 3.15 | 3.20 | 3.20 | -1.84% | 929 |
| Dec 22, 2025 | 3.53 | 3.56 | 3.26 | 3.26 | 3.26 | 7.25% | 1,444 |
| Dec 19, 2025 | 3.03 | 3.29 | 2.83 | 3.04 | 3.04 | 0.83% | 240 |
| Dec 18, 2025 | 3.57 | 3.57 | 3.01 | 3.01 | 3.01 | -15.33% | 200 |
| Dec 17, 2025 | 3.46 | 3.65 | 3.31 | 3.56 | 3.56 | 11.09% | 7,854 |
| Dec 16, 2025 | 3.03 | 3.25 | 2.91 | 3.20 | 3.20 | 24.51% | 3,123 |
| Dec 15, 2025 | 1.61 | 2.57 | 1.61 | 2.57 | 2.57 | 55.57% | 4,550 |
| Dec 12, 2025 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | 5.36% | 770 |
| Dec 11, 2025 | 1.66 | 1.67 | 1.57 | 1.57 | 1.57 | 0.64% | 745 |
| Dec 10, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.39% | - |
| Dec 9, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.12% | - |
| Dec 8, 2025 | 1.64 | 1.66 | 1.60 | 1.60 | 1.60 | -0.62% | - |