SynBiotic SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 7.860 | 8.540 | 7.500 | 8.540 | 8.540 | 21,355 |
| 2024-06-06 | 7.940 | 8.100 | 7.840 | 7.940 | 7.940 | 6,588 |
| 2024-06-05 | 8.000 | 8.140 | 8.000 | 8.080 | 8.080 | 1,661 |
| 2024-06-04 | 8.100 | 8.180 | 8.000 | 8.040 | 8.040 | 14,205 |
| 2024-06-03 | 8.000 | 8.300 | 8.000 | 8.300 | 8.300 | 7,954 |
| 2024-05-31 | 8.680 | 8.700 | 8.200 | 8.200 | 8.200 | 19,154 |
| 2024-05-30 | 8.640 | 8.640 | 8.460 | 8.580 | 8.580 | 274 |
| 2024-05-29 | 8.600 | 8.620 | 8.460 | 8.580 | 8.580 | 7,043 |
| 2024-05-28 | 8.940 | 8.940 | 8.540 | 8.640 | 8.640 | 11,655 |
| 2024-05-27 | 9.080 | 9.080 | 8.380 | 9.020 | 9.020 | 17,317 |
| 2024-05-24 | 9.280 | 9.280 | 8.800 | 9.080 | 9.080 | 9,361 |
| 2024-05-23 | 9.500 | 9.500 | 9.300 | 9.360 | 9.360 | 3,598 |
| 2024-05-22 | 9.740 | 9.740 | 8.780 | 9.500 | 9.500 | 12,181 |
| 2024-05-21 | 9.720 | 9.740 | 9.520 | 9.740 | 9.740 | 5,595 |
| 2024-05-20 | 9.860 | 9.900 | 9.660 | 9.660 | 9.660 | 5,845 |
| 2024-05-17 | 10.000 | 10.200 | 9.780 | 10.200 | 10.200 | 10,371 |
| 2024-05-16 | 9.940 | 10.250 | 9.700 | 9.880 | 9.880 | 17,849 |
| 2024-05-15 | 8.500 | 10.100 | 8.380 | 9.200 | 9.200 | 42,724 |
| 2024-05-14 | 8.400 | 8.540 | 8.120 | 8.260 | 8.260 | 18,241 |
| 2024-05-13 | 9.200 | 9.200 | 8.020 | 8.240 | 8.240 | 16,566 |
| 2024-05-10 | 9.100 | 9.120 | 8.660 | 9.120 | 9.120 | 8,068 |
| 2024-05-09 | 9.020 | 9.160 | 9.020 | 9.080 | 9.080 | 1,196 |
| 2024-05-08 | 9.240 | 9.240 | 9.020 | 9.160 | 9.160 | 5,907 |
| 2024-05-07 | 9.300 | 9.300 | 9.040 | 9.120 | 9.120 | 3,510 |
| 2024-05-06 | 9.320 | 9.360 | 9.120 | 9.280 | 9.280 | 8,920 |
| 2024-05-03 | 9.780 | 9.780 | 9.200 | 9.200 | 9.200 | 7,543 |
| 2024-05-02 | 9.340 | 9.820 | 9.340 | 9.700 | 9.700 | 10,163 |
| 2024-04-30 | 9.260 | 9.340 | 9.140 | 9.140 | 9.140 | 5,540 |
| 2024-04-29 | 9.740 | 9.740 | 9.260 | 9.260 | 9.260 | 5,832 |
| 2024-04-26 | 9.300 | 9.860 | 9.300 | 9.860 | 9.860 | 10,366 |
| 2024-04-25 | 9.240 | 9.380 | 8.760 | 9.060 | 9.060 | 35,407 |
| 2024-04-24 | 10.350 | 10.400 | 9.160 | 9.340 | 9.340 | 19,008 |
| 2024-04-23 | 10.450 | 10.450 | 10.050 | 10.150 | 10.150 | 4,556 |
| 2024-04-22 | 9.400 | 10.950 | 9.400 | 10.300 | 10.300 | 23,450 |
| 2024-04-19 | 9.320 | 9.500 | 9.040 | 9.260 | 9.260 | 10,970 |
| 2024-04-18 | 9.380 | 10.000 | 9.020 | 9.100 | 9.100 | 7,121 |
| 2024-04-17 | 9.540 | 9.660 | 9.300 | 9.340 | 9.340 | 9,603 |
| 2024-04-16 | 10.000 | 10.000 | 9.220 | 9.560 | 9.560 | 24,243 |
| 2024-04-15 | 10.400 | 10.400 | 9.840 | 10.350 | 10.350 | 7,010 |
| 2024-04-12 | 9.660 | 10.950 | 9.660 | 10.200 | 10.200 | 41,320 |
| 2024-04-11 | 10.000 | 10.500 | 9.680 | 9.880 | 9.880 | 15,235 |
| 2024-04-10 | 10.350 | 10.600 | 9.660 | 10.350 | 10.350 | 14,371 |
| 2024-04-09 | 11.100 | 11.100 | 10.400 | 10.600 | 10.600 | 11,298 |
| 2024-04-08 | 10.200 | 11.200 | 10.100 | 11.000 | 11.000 | 25,363 |
| 2024-04-05 | 11.050 | 11.750 | 9.440 | 9.580 | 9.580 | 57,519 |
| 2024-04-04 | 11.450 | 12.450 | 11.450 | 11.650 | 11.650 | 40,327 |
| 2024-04-03 | 10.950 | 11.750 | 10.900 | 10.900 | 10.900 | 37,725 |
| 2024-04-02 | 12.250 | 12.250 | 10.450 | 10.950 | 10.950 | 87,639 |
| 2024-03-28 | 13.150 | 13.500 | 12.400 | 12.900 | 12.900 | 22,917 |
| 2024-03-27 | 12.700 | 12.800 | 11.900 | 12.700 | 12.700 | 20,191 |
| 2024-03-26 | 11.400 | 13.050 | 11.150 | 12.600 | 12.600 | 48,911 |
| 2024-03-25 | 13.900 | 13.900 | 12.300 | 12.850 | 12.850 | 82,269 |
| 2024-03-22 | 14.000 | 15.150 | 10.300 | 13.700 | 13.700 | 404,453 |
| 2024-03-21 | 12.000 | 14.000 | 10.800 | 11.850 | 11.850 | 159,713 |
| 2024-03-20 | 8.460 | 9.980 | 8.220 | 9.500 | 9.500 | 54,844 |
| 2024-03-19 | 7.800 | 7.980 | 7.680 | 7.820 | 7.820 | 8,328 |
| 2024-03-18 | 8.300 | 8.640 | 7.520 | 7.520 | 7.520 | 29,402 |
| 2024-03-15 | 9.420 | 9.600 | 8.320 | 8.720 | 8.720 | 34,491 |
| 2024-03-14 | 9.000 | 9.720 | 8.500 | 8.860 | 8.860 | 50,117 |
| 2024-03-13 | 7.060 | 7.920 | 7.060 | 7.620 | 7.620 | 47,309 |
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.