SynBiotic SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,479 |
| 2023-09-19 | 5.300 | 5.300 | 5.200 | 5.220 | 5.220 | 6,897 |
| 2023-09-18 | 5.380 | 5.400 | 5.300 | 5.340 | 5.340 | 999 |
| 2023-09-15 | 5.300 | 5.400 | 5.220 | 5.340 | 5.340 | 37,717 |
| 2023-09-14 | 5.260 | 5.260 | 5.000 | 5.240 | 5.240 | 35,235 |
| 2023-09-13 | 5.280 | 5.360 | 5.200 | 5.360 | 5.360 | 15,439 |
| 2023-09-12 | 5.380 | 5.400 | 5.300 | 5.340 | 5.340 | 13,274 |
| 2023-09-11 | 5.420 | 5.480 | 5.320 | 5.380 | 5.380 | 16,669 |
| 2023-09-08 | 5.380 | 5.440 | 5.320 | 5.320 | 5.320 | 4,997 |
| 2023-09-07 | 5.420 | 5.520 | 5.320 | 5.320 | 5.320 | 5,297 |
| 2023-09-06 | 5.800 | 5.800 | 5.440 | 5.500 | 5.500 | 10,907 |
| 2023-09-05 | 5.740 | 5.880 | 5.700 | 5.720 | 5.720 | 8,676 |
| 2023-09-04 | 5.640 | 6.000 | 5.620 | 5.700 | 5.700 | 10,881 |
| 2023-09-01 | 5.780 | 5.880 | 5.420 | 5.720 | 5.720 | 12,995 |
| 2023-08-31 | 5.400 | 5.940 | 5.320 | 5.860 | 5.860 | 42,675 |
| 2023-08-30 | 5.280 | 5.360 | 5.280 | 5.320 | 5.320 | 2,920 |
| 2023-08-29 | 5.340 | 5.400 | 5.160 | 5.320 | 5.320 | 20,407 |
| 2023-08-28 | 5.220 | 5.400 | 5.200 | 5.360 | 5.360 | 11,294 |
| 2023-08-25 | 5.920 | 5.940 | 4.840 | 5.180 | 5.180 | 56,618 |
| 2023-08-24 | 6.481 | 6.481 | 5.848 | 5.927 | 5.927 | 34,164 |
| 2023-08-23 | 6.520 | 6.520 | 6.263 | 6.382 | 6.382 | 19,501 |
| 2023-08-22 | 6.402 | 6.619 | 6.322 | 6.441 | 6.441 | 14,199 |
| 2023-08-21 | 6.263 | 6.718 | 6.263 | 6.322 | 6.322 | 44,603 |
| 2023-08-18 | 6.105 | 7.350 | 5.829 | 6.718 | 6.718 | 127,428 |
| 2023-08-17 | 7.923 | 8.101 | 6.263 | 6.481 | 6.481 | 218,047 |
| 2023-08-16 | 4.821 | 6.224 | 4.821 | 6.204 | 6.204 | 97,112 |
| 2023-08-15 | 4.613 | 4.772 | 4.604 | 4.772 | 4.772 | 3,883 |
| 2023-08-14 | 4.584 | 4.683 | 4.564 | 4.613 | 4.613 | 20,819 |
| 2023-08-11 | 4.446 | 4.534 | 4.366 | 4.366 | 4.366 | 8,019 |
| 2023-08-10 | 4.930 | 4.930 | 4.446 | 4.544 | 4.544 | 19,386 |
| 2023-08-09 | 4.930 | 4.939 | 4.831 | 4.831 | 4.831 | 12,285 |
| 2023-08-08 | 4.880 | 4.890 | 4.841 | 4.841 | 4.841 | 11,286 |
| 2023-08-07 | 4.870 | 4.870 | 4.831 | 4.841 | 4.841 | 1,680 |
| 2023-08-04 | 4.910 | 4.910 | 4.890 | 4.890 | 4.890 | 2,107 |
| 2023-08-03 | 4.979 | 4.979 | 4.880 | 4.890 | 4.890 | 91 |
| 2023-08-02 | 5.216 | 5.216 | 4.851 | 4.890 | 4.890 | 13,184 |
| 2023-08-01 | 4.959 | 5.216 | 4.930 | 5.117 | 5.117 | 31,450 |
| 2023-07-31 | 4.831 | 5.018 | 4.821 | 4.939 | 4.939 | 7,208 |
| 2023-07-28 | 4.752 | 4.851 | 4.742 | 4.841 | 4.841 | 15,497 |
| 2023-07-27 | 4.673 | 4.732 | 4.653 | 4.692 | 4.692 | 2,556 |
| 2023-07-26 | 4.831 | 4.841 | 4.673 | 4.722 | 4.722 | 8,984 |
| 2023-07-25 | 4.959 | 4.959 | 4.742 | 4.870 | 4.870 | 19,505 |
| 2023-07-24 | 5.196 | 5.236 | 4.920 | 4.920 | 4.920 | 17,609 |
| 2023-07-21 | 5.098 | 5.236 | 5.058 | 5.177 | 5.177 | 10,515 |
| 2023-07-20 | 4.999 | 5.038 | 4.930 | 5.018 | 5.018 | 6,703 |
| 2023-07-19 | 4.979 | 4.979 | 4.841 | 4.920 | 4.920 | 12,544 |
| 2023-07-18 | 4.999 | 5.078 | 4.930 | 4.930 | 4.930 | 12,321 |
| 2023-07-17 | 4.692 | 5.137 | 4.692 | 5.018 | 5.018 | 16,559 |
| 2023-07-14 | 4.692 | 4.692 | 4.594 | 4.594 | 4.594 | 1,242 |
| 2023-07-13 | 4.564 | 4.653 | 4.534 | 4.594 | 4.594 | 5,813 |
| 2023-07-12 | 4.396 | 4.515 | 4.357 | 4.515 | 4.515 | 6,210 |
| 2023-07-11 | 4.515 | 4.515 | 4.317 | 4.327 | 4.327 | 4,131 |
| 2023-07-10 | 4.594 | 4.643 | 4.515 | 4.574 | 4.574 | 3,669 |
| 2023-07-07 | 4.544 | 4.702 | 4.406 | 4.683 | 4.683 | 32,371 |
| 2023-07-06 | 4.623 | 4.643 | 4.485 | 4.643 | 4.643 | 32,592 |
| 2023-07-05 | 4.781 | 4.781 | 4.485 | 4.554 | 4.554 | 6,622 |
| 2023-07-04 | 4.692 | 4.692 | 4.653 | 4.683 | 4.683 | 637 |
| 2023-07-03 | 4.643 | 4.742 | 4.554 | 4.673 | 4.673 | 17,093 |
| 2023-06-30 | 4.179 | 4.544 | 4.179 | 4.544 | 4.544 | 22,998 |
| 2023-06-29 | 4.139 | 4.149 | 4.050 | 4.120 | 4.120 | 4,884 |
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.