SynBiotic SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 7.400 | 7.400 | 7.000 | 7.180 | 7.180 | 8,749 |
| 2024-03-11 | 7.700 | 7.740 | 7.260 | 7.340 | 7.340 | 9,743 |
| 2024-03-08 | 7.740 | 7.980 | 7.180 | 7.700 | 7.700 | 20,087 |
| 2024-03-07 | 7.980 | 8.600 | 6.900 | 7.880 | 7.880 | 81,213 |
| 2024-03-06 | 9.180 | 9.400 | 8.400 | 8.740 | 8.740 | 32,509 |
| 2024-03-05 | 9.500 | 9.740 | 9.160 | 9.340 | 9.340 | 3,697 |
| 2024-03-04 | 9.980 | 9.980 | 9.000 | 9.280 | 9.280 | 14,452 |
| 2024-03-01 | 9.680 | 10.000 | 9.000 | 9.920 | 9.920 | 41,453 |
| 2024-02-29 | 9.700 | 10.950 | 8.880 | 9.620 | 9.620 | 116,874 |
| 2024-02-28 | 10.650 | 10.700 | 8.500 | 9.040 | 9.040 | 120,099 |
| 2024-02-27 | 12.800 | 13.700 | 9.920 | 11.700 | 11.700 | 170,351 |
| 2024-02-26 | 13.500 | 14.550 | 12.200 | 13.100 | 13.100 | 178,895 |
| 2024-02-23 | 13.250 | 19.500 | 12.300 | 13.600 | 13.600 | 728,634 |
| 2024-02-22 | 9.800 | 11.300 | 9.800 | 11.200 | 11.200 | 110,034 |
| 2024-02-21 | 9.460 | 9.700 | 9.160 | 9.500 | 9.500 | 62,010 |
| 2024-02-20 | 9.160 | 9.360 | 8.980 | 9.060 | 9.060 | 39,468 |
| 2024-02-19 | 8.580 | 9.240 | 8.420 | 9.080 | 9.080 | 51,526 |
| 2024-02-16 | 8.360 | 8.360 | 8.000 | 8.140 | 8.140 | 8,683 |
| 2024-02-15 | 7.880 | 8.380 | 7.880 | 8.380 | 8.380 | 8,142 |
| 2024-02-14 | 8.140 | 8.400 | 7.740 | 8.100 | 8.100 | 15,738 |
| 2024-02-13 | 8.240 | 8.700 | 7.500 | 8.320 | 8.320 | 33,838 |
| 2024-02-12 | 8.120 | 8.900 | 7.920 | 8.320 | 8.320 | 47,025 |
| 2024-02-09 | 7.520 | 8.100 | 7.160 | 7.820 | 7.820 | 34,377 |
| 2024-02-08 | 6.280 | 7.320 | 6.280 | 6.600 | 6.600 | 25,255 |
| 2024-02-07 | 6.600 | 6.900 | 5.640 | 6.140 | 6.140 | 79,850 |
| 2024-02-06 | 7.620 | 8.100 | 7.120 | 7.420 | 7.420 | 86,953 |
| 2024-02-05 | 6.800 | 8.640 | 6.400 | 7.300 | 7.300 | 345,334 |
| 2024-02-02 | 4.310 | 5.840 | 4.310 | 5.600 | 5.600 | 134,125 |
| 2024-02-01 | 4.080 | 4.230 | 4.080 | 4.120 | 4.120 | 1,472 |
| 2024-01-31 | 4.100 | 4.180 | 4.080 | 4.150 | 4.150 | 10,579 |
| 2024-01-30 | 4.190 | 4.200 | 4.000 | 4.120 | 4.120 | 8,365 |
| 2024-01-29 | 4.100 | 4.180 | 4.100 | 4.180 | 4.180 | 358 |
| 2024-01-26 | 4.200 | 4.200 | 4.080 | 4.090 | 4.090 | 9,534 |
| 2024-01-25 | 4.230 | 4.270 | 4.120 | 4.180 | 4.180 | 9,870 |
| 2024-01-24 | 4.290 | 4.380 | 4.200 | 4.280 | 4.280 | 4,657 |
| 2024-01-23 | 4.440 | 4.450 | 4.140 | 4.260 | 4.260 | 12,281 |
| 2024-01-22 | 4.090 | 4.400 | 4.000 | 4.080 | 4.080 | 38,684 |
| 2024-01-19 | 3.600 | 3.620 | 3.550 | 3.570 | 3.570 | 14,444 |
| 2024-01-18 | 3.580 | 3.590 | 3.500 | 3.530 | 3.530 | 10,235 |
| 2024-01-17 | 3.750 | 3.750 | 3.400 | 3.500 | 3.500 | 34,355 |
| 2024-01-16 | 3.880 | 4.000 | 3.700 | 3.750 | 3.750 | 75,992 |
| 2024-01-15 | 3.180 | 4.570 | 3.180 | 4.310 | 4.310 | 96,237 |
| 2024-01-12 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 23 |
| 2024-01-11 | 3.010 | 3.160 | 3.010 | 3.090 | 3.090 | 268 |
| 2024-01-09 | 3.160 | 3.170 | 3.090 | 3.090 | 3.090 | 5,018 |
| 2024-01-08 | 3.160 | 3.160 | 3.030 | 3.140 | 3.140 | 770 |
| 2024-01-05 | 3.080 | 3.170 | 3.040 | 3.130 | 3.130 | 10,666 |
| 2024-01-04 | 3.080 | 3.080 | 2.980 | 3.040 | 3.040 | 15,151 |
| 2024-01-03 | 3.070 | 3.070 | 3.000 | 3.030 | 3.030 | 2,650 |
| 2024-01-02 | 2.990 | 3.110 | 2.990 | 3.040 | 3.040 | 15,549 |
| 2023-12-29 | 2.880 | 3.100 | 2.880 | 2.950 | 2.950 | 18,456 |
| 2023-12-28 | 3.000 | 3.050 | 2.880 | 2.880 | 2.880 | 17,364 |
| 2023-12-27 | 3.050 | 3.050 | 2.940 | 2.940 | 2.940 | 5,323 |
| 2023-12-22 | 3.100 | 3.100 | 2.970 | 3.000 | 3.000 | 1,928 |
| 2023-12-21 | 3.100 | 3.100 | 3.010 | 3.050 | 3.050 | 3,921 |
| 2023-12-20 | 3.020 | 3.120 | 2.970 | 3.110 | 3.110 | 9,986 |
| 2023-12-19 | 3.010 | 3.030 | 3.000 | 3.020 | 3.020 | 5,873 |
| 2023-12-18 | 3.030 | 3.030 | 2.960 | 2.990 | 2.990 | 18,003 |
| 2023-12-15 | 3.180 | 3.180 | 2.950 | 2.950 | 2.950 | 9,229 |
| 2023-12-14 | 3.100 | 3.110 | 3.000 | 3.000 | 3.000 | 7,476 |
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.