SynBiotic SE (FRA:SBX)
Germany · Delayed Price · Currency is EUR 2.595
-0.045 (-1.70%)
Last updated: Oct 21, 2025, 4:19 PM CET
SynBiotic SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.59 | 2.60 | 2.59 | 2.59 | 2.59 | - | 400 |
| Oct 21, 2025 | 2.59 | 2.60 | 2.59 | 2.59 | 2.59 | -0.19% | 400 |
| Oct 20, 2025 | 2.64 | 2.68 | 2.60 | 2.60 | 2.60 | 0.58% | 400 |
| 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% | 100 |
| Oct 14, 2025 | 2.69 | 2.72 | 2.69 | 2.72 | 2.72 | 0.93% | 100 |
| Oct 13, 2025 | 2.65 | 2.69 | 2.62 | 2.69 | 2.69 | 1.32% | 100 |
| Oct 10, 2025 | 2.82 | 2.83 | 2.66 | 2.66 | 2.66 | -7.01% | 100 |
| Oct 9, 2025 | 2.81 | 2.86 | 2.81 | 2.86 | 2.86 | 0.88% | 100 |
| Oct 8, 2025 | 2.89 | 2.89 | 2.83 | 2.83 | 2.83 | -1.91% | 100 |
| Oct 7, 2025 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | 1.41% | 100 |
| 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% | 400 |
| 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% | 401 |
| 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 | - | 3,083 |
| Sep 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.18% | 8,810 |
| 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 |