SynBiotic SE (FRA:SBX)
Germany · Delayed Price · Currency is EUR 1.032
-0.058 (-5.32%)
At close: Jul 31, 2026
FRA:SBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.14 | 1.14 | 1.03 | 1.03 | 1.03 | -5.32% | - |
| Jul 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.18% | - |
| Jul 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.44% | - |
| Jul 28, 2026 | 1.17 | 1.20 | 1.07 | 1.07 | 1.07 | -10.42% | - |
| Jul 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.17% | - |
| Jul 24, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Jul 23, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 3.77% | - |
| Jul 22, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.17% | - |
| Jul 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.34% | - |
| Jul 20, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 0.34% | - |
| Jul 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.57% | - |
| Jul 16, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.03% | - |
| Jul 15, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -4.13% | 1,750 |
| Jul 14, 2026 | 1.14 | 1.26 | 1.14 | 1.21 | 1.21 | 6.14% | 1,010 |
| Jul 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 100 |
| Jul 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.52% | - |
| Jul 8, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -1.04% | - |
| Jul 7, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -5.24% | - |
| Jul 6, 2026 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | 6.08% | - |
| Jul 3, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -1.54% | - |
| Jul 2, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | - | - |
| Jul 1, 2026 | 1.10 | 1.17 | 1.08 | 1.17 | 1.17 | 9.76% | - |
| Jun 30, 2026 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -3.27% | - |
| Jun 29, 2026 | 1.01 | 1.12 | 1.00 | 1.10 | 1.10 | 9.98% | 3,000 |
| Jun 26, 2026 | 1.00 | 1.13 | 1.00 | 1.00 | 1.00 | -12.87% | - |
| Jun 25, 2026 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 0.70% | - |
| Jun 24, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -1.55% | - |
| Jun 23, 2026 | 1.24 | 1.27 | 1.16 | 1.16 | 1.16 | -7.94% | 1,700 |
| Jun 22, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -9.35% | - |
| Jun 19, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.06% | - |
| Jun 18, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | 0.74% | - |
| Jun 17, 2026 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -6.24% | 1,000 |
| Jun 16, 2026 | 1.30 | 1.44 | 1.25 | 1.44 | 1.44 | 3.89% | 1,000 |
| Jun 15, 2026 | 1.57 | 1.57 | 1.38 | 1.39 | 1.39 | -11.93% | 1,000 |
| Jun 12, 2026 | 1.57 | 1.70 | 1.57 | 1.58 | 1.58 | -0.88% | 1,278 |
| Jun 11, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.25% | - |
| Jun 10, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | -6.04% | - |
| Jun 9, 2026 | 1.65 | 1.70 | 1.64 | 1.69 | 1.69 | 3.43% | 1,300 |
| Jun 8, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.69% | - |
| Jun 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.12% | - |
| Jun 4, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -3.26% | - |
| Jun 3, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.30% | 413 |
| Jun 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.70% | - |
| Jun 1, 2026 | 1.63 | 1.78 | 1.63 | 1.71 | 1.71 | 3.39% | 1,200 |
| May 29, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| May 28, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 3.10% | - |
| May 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.12% | - |
| May 26, 2026 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | -2.90% | - |
| May 25, 2026 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | 2.22% | - |