SynBiotic SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 4.139 | 4.149 | 4.050 | 4.120 | 4.120 | 4,884 |
| 2023-06-28 | 4.347 | 4.347 | 4.050 | 4.050 | 4.050 | 9,630 |
| 2023-06-27 | 4.475 | 4.475 | 4.337 | 4.337 | 4.337 | 2,981 |
| 2023-06-26 | 4.574 | 4.594 | 4.396 | 4.396 | 4.396 | 8,307 |
| 2023-06-23 | 4.594 | 4.692 | 4.574 | 4.574 | 4.574 | 8,599 |
| 2023-06-22 | 4.426 | 4.525 | 4.426 | 4.515 | 4.515 | 9,294 |
| 2023-06-21 | 4.376 | 4.386 | 4.327 | 4.327 | 4.327 | 1,472 |
| 2023-06-20 | 4.386 | 4.446 | 4.228 | 4.307 | 4.307 | 21,260 |
| 2023-06-19 | 3.932 | 4.218 | 3.932 | 4.218 | 4.218 | 11,525 |
| 2023-06-16 | 3.843 | 3.843 | 3.794 | 3.843 | 3.843 | 5,020 |
| 2023-06-15 | 3.853 | 3.853 | 3.714 | 3.833 | 3.833 | 5,882 |
| 2023-06-14 | 3.823 | 3.853 | 3.754 | 3.833 | 3.833 | 22,084 |
| 2023-06-13 | 3.853 | 3.853 | 3.803 | 3.823 | 3.823 | 16,633 |
| 2023-06-12 | 3.892 | 3.892 | 3.764 | 3.853 | 3.853 | 6,195 |
| 2023-06-09 | 3.902 | 3.902 | 3.813 | 3.833 | 3.833 | 2,544 |
| 2023-06-08 | 3.912 | 3.942 | 3.813 | 3.813 | 3.813 | 2,850 |
| 2023-06-07 | 3.932 | 3.952 | 3.813 | 3.813 | 3.813 | 6,433 |
| 2023-06-06 | 3.873 | 3.952 | 3.873 | 3.873 | 3.873 | 706 |
| 2023-06-05 | 3.813 | 3.952 | 3.813 | 3.942 | 3.942 | 7,850 |
| 2023-06-02 | 3.952 | 3.991 | 3.882 | 3.912 | 3.912 | 6,833 |
| 2023-06-01 | 3.952 | 3.952 | 3.882 | 3.942 | 3.942 | 4,050 |
| 2023-05-31 | 3.942 | 3.942 | 3.853 | 3.853 | 3.853 | 4,456 |
| 2023-05-30 | 3.873 | 3.952 | 3.853 | 3.873 | 3.873 | 3,932 |
| 2023-05-29 | 3.853 | 3.952 | 3.784 | 3.873 | 3.873 | 5,493 |
| 2023-05-26 | 3.952 | 3.952 | 3.813 | 3.823 | 3.823 | 4,563 |
| 2023-05-25 | 3.892 | 3.971 | 3.803 | 3.902 | 3.902 | 11,112 |
| 2023-05-24 | 4.159 | 4.159 | 3.794 | 3.794 | 3.794 | 16,712 |
| 2023-05-23 | 4.129 | 4.179 | 4.080 | 4.129 | 4.129 | 10,143 |
| 2023-05-22 | 4.248 | 4.248 | 4.120 | 4.169 | 4.169 | 12,224 |
| 2023-05-19 | 4.050 | 4.060 | 3.902 | 4.060 | 4.060 | 6,550 |
| 2023-05-18 | 4.031 | 4.040 | 3.961 | 4.001 | 4.001 | 13,220 |
| 2023-05-17 | 4.199 | 4.199 | 3.902 | 3.932 | 3.932 | 15,906 |
| 2023-05-16 | 4.149 | 4.199 | 4.060 | 4.100 | 4.100 | 2,737 |
| 2023-05-15 | 4.199 | 4.199 | 4.110 | 4.149 | 4.149 | 2,290 |
| 2023-05-12 | 3.665 | 4.683 | 3.665 | 4.149 | 4.149 | 80,666 |
| 2023-05-11 | 3.754 | 3.754 | 3.349 | 3.408 | 3.408 | 7,558 |
| 2023-05-10 | 4.159 | 4.199 | 3.556 | 3.655 | 3.655 | 42,428 |
| 2023-05-09 | 4.446 | 4.446 | 4.199 | 4.199 | 4.199 | 11,883 |
| 2023-05-08 | 4.831 | 4.841 | 4.218 | 4.446 | 4.446 | 26,095 |
| 2023-05-05 | 5.117 | 5.137 | 4.544 | 4.742 | 4.742 | 29,561 |
| 2023-05-04 | 5.256 | 5.433 | 5.038 | 5.078 | 5.078 | 7,450 |
| 2023-05-03 | 5.532 | 5.710 | 5.335 | 5.335 | 5.335 | 10,230 |
| 2023-05-02 | 5.868 | 5.888 | 5.789 | 5.789 | 5.789 | 3,447 |
| 2023-04-28 | 5.750 | 5.829 | 5.690 | 5.789 | 5.789 | 702 |
| 2023-04-27 | 5.848 | 5.868 | 5.730 | 5.829 | 5.829 | 2,076 |
| 2023-04-26 | 5.789 | 5.848 | 5.710 | 5.789 | 5.789 | 1,654 |
| 2023-04-25 | 6.006 | 6.026 | 5.868 | 5.868 | 5.868 | 8,226 |
| 2023-04-24 | 5.552 | 6.026 | 5.552 | 5.868 | 5.868 | 17,658 |
| 2023-04-21 | 5.552 | 5.552 | 5.394 | 5.473 | 5.473 | 4,442 |
| 2023-04-20 | 5.750 | 5.750 | 5.374 | 5.572 | 5.572 | 10,122 |
| 2023-04-19 | 5.947 | 6.046 | 5.670 | 5.730 | 5.730 | 8,632 |
| 2023-04-18 | 6.500 | 6.619 | 5.848 | 6.026 | 6.026 | 51,386 |
| 2023-04-17 | 6.836 | 7.113 | 6.599 | 6.639 | 6.639 | 14,021 |
| 2023-04-14 | 6.915 | 6.994 | 6.698 | 6.836 | 6.836 | 17,196 |
| 2023-04-13 | 7.765 | 7.765 | 6.441 | 6.777 | 6.777 | 92,572 |
| 2023-04-12 | 8.693 | 9.148 | 7.804 | 7.883 | 7.883 | 174,945 |
| 2023-04-11 | 7.646 | 7.804 | 7.528 | 7.587 | 7.587 | 17,321 |
| 2023-04-06 | 7.508 | 7.686 | 7.449 | 7.488 | 7.488 | 10,241 |
| 2023-04-05 | 7.607 | 7.666 | 7.449 | 7.449 | 7.449 | 3,800 |
| 2023-04-04 | 7.864 | 7.864 | 7.350 | 7.607 | 7.607 | 16,561 |
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.