SynBiotic SE (FRA:SBX)
Germany · Delayed Price · Currency is EUR 0.6330
-0.0670 (-9.57%)
Last updated: Aug 27, 2026, 9:15 AM CET
FRA:SBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.66 | 0.66 | 0.63 | 0.63 | - | -9.57% | - |
| Aug 26, 2026 | 0.71 | 0.71 | 0.67 | 0.70 | 0.70 | 1.30% | - |
| Aug 25, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 6.14% | - |
| Aug 24, 2026 | 0.70 | 0.71 | 0.65 | 0.65 | 0.65 | -13.32% | 4,205 |
| Aug 21, 2026 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -4.33% | - |
| Aug 20, 2026 | 0.72 | 0.79 | 0.72 | 0.79 | 0.79 | 9.64% | - |
| Aug 19, 2026 | 0.81 | 0.81 | 0.72 | 0.72 | 0.72 | -4.79% | 800 |
| Aug 18, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 2.87% | - |
| Aug 17, 2026 | 0.80 | 0.80 | 0.73 | 0.73 | 0.73 | -10.64% | 1,000 |
| Aug 14, 2026 | 0.89 | 0.99 | 0.65 | 0.82 | 0.82 | -19.01% | 6,852 |
| Aug 13, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -0.79% | - |
| Aug 12, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.39% | - |
| Aug 11, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -2.87% | - |
| Aug 10, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.95% | - |
| Aug 7, 2026 | 1.03 | 1.07 | 1.02 | 1.02 | 1.02 | -2.10% | - |
| Aug 6, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 4.18% | - |
| Aug 5, 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 3.08% | 100 |
| Aug 4, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | -4.32% | - |
| Aug 3, 2026 | 0.94 | 1.02 | 0.90 | 1.02 | 1.02 | -1.36% | - |
| 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% | - |