SynBiotic SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	2.21	2.32	2.12	2.12	2.12	-9.23%	-
Nov 13, 2025	2.35	2.36	2.33	2.33	2.33	0.22%	-
Nov 12, 2025	2.32	2.39	2.32	2.33	2.33	0.43%	510
Nov 11, 2025	2.35	2.38	2.32	2.32	2.32	-0.43%	100
Nov 10, 2025	2.51	2.51	2.33	2.33	2.33	-7.19%	11
Nov 7, 2025	2.56	2.56	2.51	2.51	2.51	-	-
Nov 6, 2025	2.58	2.58	2.48	2.51	2.51	-2.72%	101
Nov 5, 2025	2.58	2.58	2.58	2.58	2.58	-0.58%	-
Nov 4, 2025	2.50	2.59	2.50	2.59	2.59	-0.58%	-
Nov 3, 2025	2.58	2.61	2.58	2.61	2.61	0.58%	20
Oct 31, 2025	2.59	2.59	2.59	2.59	2.59	-	-
Oct 30, 2025	2.59	2.65	2.59	2.59	2.59	-0.58%	20
Oct 29, 2025	2.61	2.61	2.61	2.61	2.61	-	-
Oct 28, 2025	2.58	2.67	2.58	2.61	2.61	0.77%	100
Oct 27, 2025	2.73	2.73	2.59	2.59	2.59	-0.39%	100
Oct 24, 2025	2.59	2.60	2.59	2.60	2.60	0.19%	-
Oct 23, 2025	2.59	2.59	2.59	2.59	2.59	-	-
Oct 22, 2025	2.59	2.60	2.59	2.59	2.59	-	-
Oct 21, 2025	2.59	2.60	2.59	2.59	2.59	-0.19%	-
Oct 20, 2025	2.64	2.68	2.60	2.60	2.60	0.58%	-
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%	-
Oct 14, 2025	2.69	2.72	2.69	2.72	2.72	0.93%	-
Oct 13, 2025	2.65	2.69	2.62	2.69	2.69	1.32%	-