SynBiotic SE (FRA:SBX)
Germany · Delayed Price · Currency is EUR 1.576
-0.014 (-0.88%)
At close: Jun 12, 2026
FRA:SBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 22, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -0.73% | - |
| May 21, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.12% | - |
| May 20, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 0.86% | - |
| May 19, 2026 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -5.26% | - |
| May 18, 2026 | 1.71 | 1.76 | 1.71 | 1.71 | 1.71 | -0.12% | - |
| May 15, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | 0.23% | 100 |
| May 14, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -3.72% | - |
| May 13, 2026 | 1.74 | 1.78 | 1.73 | 1.78 | 1.78 | 0.79% | - |
| May 12, 2026 | 1.80 | 1.80 | 1.73 | 1.76 | 1.76 | -0.11% | - |
| May 11, 2026 | 1.81 | 1.84 | 1.76 | 1.76 | 1.76 | -3.50% | - |
| May 8, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 0.99% | - |
| May 7, 2026 | 1.74 | 1.81 | 1.73 | 1.81 | 1.81 | 2.72% | 100 |
| May 6, 2026 | 1.70 | 1.76 | 1.65 | 1.76 | 1.76 | 7.05% | - |
| May 5, 2026 | 1.73 | 1.73 | 1.64 | 1.65 | 1.65 | -4.86% | - |
| May 4, 2026 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | 6.40% | 600 |
| Apr 30, 2026 | 1.76 | 1.76 | 1.63 | 1.63 | 1.63 | -7.09% | 1,000 |
| Apr 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.70% | - |
| Apr 28, 2026 | 1.96 | 1.96 | 1.70 | 1.70 | 1.70 | -11.98% | - |
| Apr 27, 2026 | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | -1.33% | - |
| Apr 24, 2026 | 2.10 | 2.11 | 1.96 | 1.96 | 1.96 | -9.38% | 420 |
| Apr 23, 2026 | 1.98 | 2.18 | 1.98 | 2.17 | 2.17 | -2.48% | 500 |
| Apr 22, 2026 | 1.87 | 2.22 | 1.83 | 2.22 | 2.22 | 19.35% | 800 |
| Apr 21, 2026 | 1.76 | 1.86 | 1.76 | 1.86 | 1.86 | 8.64% | 30 |
| Apr 20, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -7.46% | - |
| Apr 17, 2026 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | 8.82% | 800 |
| Apr 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.82% | - |
| Apr 15, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.76% | 25 |
| Apr 14, 2026 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -3.61% | - |
| Apr 13, 2026 | 1.89 | 1.93 | 1.89 | 1.89 | 1.89 | - | - |
| Apr 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.84% | - |
| Apr 9, 2026 | 1.99 | 1.99 | 1.85 | 1.85 | 1.85 | -7.63% | - |
| Apr 8, 2026 | 2.01 | 2.01 | 1.90 | 2.01 | 2.01 | 5.08% | - |
| Apr 7, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.24% | - |
| Apr 2, 2026 | 1.94 | 1.96 | 1.93 | 1.93 | 1.93 | -1.02% | - |
| Apr 1, 2026 | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | -0.41% | - |