SynBiotic SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 3.240 | 3.240 | 2.980 | 3.020 | 3.020 | 6,212 |
| 2023-12-12 | 3.240 | 3.240 | 3.050 | 3.060 | 3.060 | 2,592 |
| 2023-12-11 | 3.010 | 3.250 | 2.960 | 3.210 | 3.210 | 29,256 |
| 2023-12-08 | 2.960 | 3.110 | 2.960 | 3.010 | 3.010 | 19,514 |
| 2023-12-07 | 3.080 | 3.090 | 3.000 | 3.050 | 3.050 | 1,425 |
| 2023-12-06 | 3.060 | 3.100 | 2.920 | 3.000 | 3.000 | 19,599 |
| 2023-12-05 | 2.900 | 3.040 | 2.860 | 3.000 | 3.000 | 9,327 |
| 2023-12-04 | 3.280 | 3.280 | 3.040 | 3.040 | 3.040 | 12,284 |
| 2023-12-01 | 3.280 | 3.280 | 3.130 | 3.130 | 3.130 | 1,339 |
| 2023-11-30 | 3.250 | 3.260 | 3.130 | 3.200 | 3.200 | 11,280 |
| 2023-11-29 | 3.250 | 3.360 | 3.150 | 3.250 | 3.250 | 30,770 |
| 2023-11-28 | 3.300 | 3.300 | 3.100 | 3.190 | 3.190 | 39,942 |
| 2023-11-27 | 2.970 | 2.990 | 2.860 | 2.930 | 2.930 | 5,682 |
| 2023-11-24 | 2.990 | 3.070 | 2.910 | 2.990 | 2.990 | 14,705 |
| 2023-11-23 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 12,727 |
| 2023-11-22 | 3.050 | 3.060 | 3.000 | 3.020 | 3.020 | 6,135 |
| 2023-11-21 | 3.040 | 3.040 | 3.030 | 3.030 | 3.030 | 50 |
| 2023-11-20 | 3.100 | 3.140 | 3.000 | 3.040 | 3.040 | 15,668 |
| 2023-11-17 | 3.080 | 3.200 | 3.080 | 3.110 | 3.110 | 23,704 |
| 2023-11-16 | 3.150 | 3.190 | 3.040 | 3.040 | 3.040 | 4,180 |
| 2023-11-15 | 3.130 | 3.300 | 3.120 | 3.130 | 3.130 | 15,927 |
| 2023-11-14 | 3.370 | 3.370 | 3.300 | 3.330 | 3.330 | 5,128 |
| 2023-11-13 | 3.290 | 3.360 | 3.130 | 3.300 | 3.300 | 10,122 |
| 2023-11-10 | 3.320 | 3.380 | 3.120 | 3.220 | 3.220 | 23,104 |
| 2023-11-09 | 3.310 | 3.450 | 3.310 | 3.420 | 3.420 | 8,912 |
| 2023-11-08 | 3.800 | 3.900 | 3.280 | 3.360 | 3.360 | 40,056 |
| 2023-11-07 | 3.550 | 3.800 | 3.550 | 3.700 | 3.700 | 29,288 |
| 2023-11-06 | 3.480 | 3.550 | 3.330 | 3.480 | 3.480 | 5,314 |
| 2023-11-03 | 3.300 | 3.460 | 3.300 | 3.360 | 3.360 | 6,037 |
| 2023-11-02 | 3.200 | 3.280 | 3.090 | 3.220 | 3.220 | 5,796 |
| 2023-11-01 | 3.250 | 3.250 | 3.160 | 3.190 | 3.190 | 2,564 |
| 2023-10-31 | 3.240 | 3.240 | 3.110 | 3.110 | 3.110 | 527 |
| 2023-10-30 | 3.030 | 3.230 | 3.030 | 3.160 | 3.160 | 1,216 |
| 2023-10-27 | 3.040 | 3.210 | 3.040 | 3.120 | 3.120 | 2,303 |
| 2023-10-26 | 3.150 | 3.270 | 3.120 | 3.150 | 3.150 | 2,476 |
| 2023-10-25 | 3.260 | 3.260 | 3.140 | 3.230 | 3.230 | 2,922 |
| 2023-10-24 | 3.220 | 3.250 | 3.020 | 3.190 | 3.190 | 13,943 |
| 2023-10-23 | 3.040 | 3.120 | 3.030 | 3.090 | 3.090 | 14,780 |
| 2023-10-20 | 3.130 | 3.260 | 3.090 | 3.090 | 3.090 | 11,887 |
| 2023-10-19 | 3.200 | 3.300 | 2.910 | 3.080 | 3.080 | 38,698 |
| 2023-10-18 | 3.300 | 3.400 | 3.060 | 3.150 | 3.150 | 42,239 |
| 2023-10-17 | 3.500 | 3.530 | 3.310 | 3.360 | 3.360 | 44,699 |
| 2023-10-16 | 3.790 | 3.790 | 3.400 | 3.530 | 3.530 | 48,728 |
| 2023-10-13 | 3.820 | 4.000 | 3.790 | 3.790 | 3.790 | 23,988 |
| 2023-10-12 | 4.090 | 4.130 | 3.900 | 3.900 | 3.900 | 10,048 |
| 2023-10-11 | 4.210 | 4.210 | 3.980 | 3.980 | 3.980 | 11,939 |
| 2023-10-10 | 4.470 | 4.480 | 4.160 | 4.300 | 4.300 | 21,773 |
| 2023-10-09 | 4.660 | 4.660 | 4.450 | 4.450 | 4.450 | 3,299 |
| 2023-10-06 | 4.520 | 4.660 | 4.520 | 4.520 | 4.520 | 3,690 |
| 2023-10-05 | 4.660 | 4.660 | 4.610 | 4.630 | 4.630 | 3,821 |
| 2023-10-04 | 4.810 | 4.810 | 4.610 | 4.660 | 4.660 | 3,578 |
| 2023-10-03 | 4.800 | 4.830 | 4.720 | 4.720 | 4.720 | 650 |
| 2023-10-02 | 4.600 | 4.940 | 4.600 | 4.720 | 4.720 | 3,191 |
| 2023-09-29 | 4.490 | 4.700 | 4.350 | 4.560 | 4.560 | 14,835 |
| 2023-09-28 | 4.350 | 4.480 | 4.350 | 4.420 | 4.420 | 1,300 |
| 2023-09-27 | 4.140 | 4.520 | 4.140 | 4.440 | 4.440 | 11,803 |
| 2023-09-26 | 4.680 | 4.680 | 4.000 | 4.010 | 4.010 | 40,210 |
| 2023-09-25 | 4.830 | 4.960 | 4.550 | 4.580 | 4.580 | 15,761 |
| 2023-09-22 | 5.120 | 5.120 | 4.920 | 4.950 | 4.950 | 6,231 |
| 2023-09-21 | 5.160 | 5.160 | 4.560 | 5.120 | 5.120 | 15,721 |
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.