SynBiotic SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 6.200 | 6.220 | 6.040 | 6.120 | 6.120 | 5,779 |
| 2024-08-29 | 6.380 | 6.400 | 6.320 | 6.380 | 6.380 | 542 |
| 2024-08-28 | 6.220 | 6.400 | 6.220 | 6.260 | 6.260 | 1,267 |
| 2024-08-27 | 6.280 | 6.400 | 6.200 | 6.200 | 6.200 | 738 |
| 2024-08-26 | 6.700 | 6.700 | 6.300 | 6.300 | 6.300 | 6,894 |
| 2024-08-23 | 6.540 | 6.740 | 6.500 | 6.740 | 6.740 | 3,857 |
| 2024-08-22 | 6.420 | 6.460 | 6.120 | 6.460 | 6.460 | 1,984 |
| 2024-08-21 | 6.320 | 6.400 | 6.300 | 6.380 | 6.380 | 1,793 |
| 2024-08-20 | 6.700 | 6.700 | 6.260 | 6.260 | 6.260 | 3,481 |
| 2024-08-19 | 6.400 | 6.820 | 6.400 | 6.600 | 6.600 | 10,899 |
| 2024-08-16 | 6.220 | 7.000 | 6.220 | 6.300 | 6.300 | 19,872 |
| 2024-08-15 | 7.000 | 7.000 | 6.060 | 6.180 | 6.180 | 32,860 |
| 2024-08-14 | 7.200 | 7.380 | 7.060 | 7.140 | 7.140 | 3,326 |
| 2024-08-13 | 7.280 | 7.400 | 7.200 | 7.220 | 7.220 | 7,328 |
| 2024-08-12 | 6.720 | 7.580 | 6.720 | 7.580 | 7.580 | 19,593 |
| 2024-08-09 | 6.680 | 6.980 | 6.580 | 6.580 | 6.580 | 6,256 |
| 2024-08-08 | 6.440 | 6.680 | 6.400 | 6.480 | 6.480 | 3,255 |
| 2024-08-07 | 6.460 | 6.460 | 6.320 | 6.440 | 6.440 | 2,042 |
| 2024-08-06 | 6.140 | 6.400 | 6.140 | 6.320 | 6.320 | 5,798 |
| 2024-08-05 | 6.880 | 6.900 | 5.700 | 6.300 | 6.300 | 39,313 |
| 2024-08-02 | 7.440 | 7.620 | 7.000 | 7.040 | 7.040 | 8,232 |
| 2024-08-01 | 7.440 | 7.620 | 7.440 | 7.540 | 7.540 | 734 |
| 2024-07-31 | 7.440 | 7.620 | 7.420 | 7.420 | 7.420 | 4,571 |
| 2024-07-30 | 7.420 | 7.540 | 7.420 | 7.420 | 7.420 | 11,970 |
| 2024-07-29 | 7.800 | 7.800 | 7.400 | 7.680 | 7.680 | 6,150 |
| 2024-07-26 | 7.880 | 7.960 | 7.820 | 7.820 | 7.820 | 2,709 |
| 2024-07-25 | 7.400 | 8.720 | 7.400 | 7.960 | 7.960 | 33,513 |
| 2024-07-24 | 7.480 | 7.600 | 7.460 | 7.460 | 7.460 | 206 |
| 2024-07-23 | 7.640 | 7.640 | 7.500 | 7.560 | 7.560 | 1,170 |
| 2024-07-22 | 7.540 | 7.640 | 7.460 | 7.460 | 7.460 | 2,044 |
| 2024-07-19 | 7.740 | 7.740 | 7.440 | 7.540 | 7.540 | 2,470 |
| 2024-07-18 | 7.660 | 7.680 | 7.460 | 7.680 | 7.680 | 4,320 |
| 2024-07-17 | 7.800 | 7.880 | 7.740 | 7.820 | 7.820 | 949 |
| 2024-07-16 | 7.840 | 7.840 | 7.620 | 7.620 | 7.620 | 1,264 |
| 2024-07-15 | 7.920 | 7.920 | 7.620 | 7.640 | 7.640 | 6,094 |
| 2024-07-12 | 7.680 | 8.460 | 7.680 | 7.860 | 7.860 | 4,853 |
| 2024-07-11 | 7.640 | 7.860 | 7.640 | 7.660 | 7.660 | 2,761 |
| 2024-07-10 | 7.860 | 7.960 | 7.620 | 7.740 | 7.740 | 8,114 |
| 2024-07-09 | 8.080 | 8.080 | 7.900 | 8.000 | 8.000 | 754 |
| 2024-07-08 | 8.260 | 8.500 | 7.540 | 7.940 | 7.940 | 21,305 |
| 2024-07-05 | 8.240 | 8.500 | 8.160 | 8.500 | 8.500 | 12,306 |
| 2024-07-04 | 8.200 | 8.280 | 8.060 | 8.200 | 8.200 | 6,045 |
| 2024-07-03 | 8.180 | 9.260 | 8.140 | 8.140 | 8.140 | 31,006 |
| 2024-07-02 | 8.720 | 8.900 | 7.860 | 8.120 | 8.120 | 20,153 |
| 2024-07-01 | 8.320 | 9.220 | 8.300 | 9.120 | 9.120 | 27,252 |
| 2024-06-28 | 7.460 | 8.300 | 7.460 | 8.300 | 8.300 | 17,836 |
| 2024-06-27 | 7.460 | 7.700 | 7.220 | 7.220 | 7.220 | 3,876 |
| 2024-06-26 | 7.260 | 7.540 | 7.260 | 7.540 | 7.540 | 1,849 |
| 2024-06-25 | 7.360 | 7.500 | 7.260 | 7.500 | 7.500 | 2,707 |
| 2024-06-24 | 7.280 | 7.520 | 7.280 | 7.460 | 7.460 | 1,963 |
| 2024-06-21 | 7.620 | 7.620 | 7.000 | 7.400 | 7.400 | 7,012 |
| 2024-06-20 | 7.980 | 8.000 | 7.600 | 7.760 | 7.760 | 8,078 |
| 2024-06-19 | 8.060 | 8.200 | 8.020 | 8.060 | 8.060 | 2,764 |
| 2024-06-18 | 8.380 | 8.460 | 7.940 | 7.980 | 7.980 | 10,277 |
| 2024-06-17 | 7.240 | 8.700 | 7.240 | 8.340 | 8.340 | 26,277 |
| 2024-06-14 | 7.300 | 7.440 | 7.100 | 7.200 | 7.200 | 10,334 |
| 2024-06-13 | 7.700 | 7.700 | 7.360 | 7.480 | 7.480 | 11,775 |
| 2024-06-12 | 7.780 | 7.860 | 7.560 | 7.640 | 7.640 | 5,119 |
| 2024-06-11 | 8.220 | 8.220 | 7.840 | 7.940 | 7.940 | 2,876 |
| 2024-06-10 | 8.460 | 8.460 | 8.080 | 8.400 | 8.400 | 7,231 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.