SynBiotic SE (FRA:SBX)
Germany · Delayed Price · Currency is EUR 2.505
+0.060 (2.45%)
Jan 23, 2026, 4:00 PM EST
SynBiotic SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -1.35% | 850 |
| Dec 4, 2025 | 1.67 | 1.71 | 1.63 | 1.63 | 1.63 | -6.20% | - |
| Dec 3, 2025 | 1.85 | 1.86 | 1.74 | 1.74 | 1.74 | -6.24% | - |
| Dec 2, 2025 | 1.90 | 1.95 | 1.86 | 1.86 | 1.86 | -7.33% | - |
| Dec 1, 2025 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | - | - |
| Nov 28, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Nov 27, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.99% | - |
| Nov 26, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.46% | - |
| Nov 25, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 0.49% | - |
| Nov 24, 2025 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 1.49% | - |
| Nov 21, 2025 | 2.01 | 2.07 | 2.01 | 2.02 | 2.02 | 0.50% | - |
| Nov 20, 2025 | 2.10 | 2.10 | 2.01 | 2.01 | 2.01 | -5.42% | 2,415 |
| Nov 19, 2025 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | 3.16% | - |
| Nov 18, 2025 | 2.08 | 2.13 | 2.06 | 2.06 | 2.06 | -3.07% | - |
| Nov 17, 2025 | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | 0.24% | 108 |