SynBiotic SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.212 | 1.226 | 1.210 | 1.226 | 1.226 | 3,695 |
| 2026-07-23 | 1.240 | 1.262 | 1.240 | 1.262 | 1.262 | 667 |
| 2026-07-22 | 1.174 | 1.174 | 1.174 | 1.174 | 1.174 | 164 |
| 2026-07-21 | 1.174 | 1.174 | 1.174 | 1.174 | 1.174 | 19 |
| 2026-07-20 | 1.218 | 1.218 | 1.162 | 1.184 | 1.184 | 287 |
| 2026-07-17 | 1.176 | 1.230 | 1.176 | 1.230 | 1.230 | 784 |
| 2026-07-16 | 1.170 | 1.200 | 1.170 | 1.176 | 1.176 | 150 |
| 2026-07-15 | 1.282 | 1.282 | 1.200 | 1.200 | 1.200 | 5,143 |
| 2026-07-14 | 1.220 | 1.282 | 1.210 | 1.212 | 1.212 | 2,137 |
| 2026-07-13 | 1.150 | 1.250 | 1.140 | 1.190 | 1.190 | 3,306 |
| 2026-07-10 | 1.118 | 1.170 | 1.118 | 1.150 | 1.150 | 2,187 |
| 2026-07-09 | 1.174 | 1.192 | 1.156 | 1.156 | 1.156 | 1,195 |
| 2026-07-08 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 3,680 |
| 2026-07-07 | 1.264 | 1.264 | 1.232 | 1.232 | 1.232 | 5,507 |
| 2026-07-06 | 1.230 | 1.242 | 1.230 | 1.230 | 1.230 | 3,671 |
| 2026-07-03 | 1.162 | 1.190 | 1.154 | 1.190 | 1.190 | 267 |
| 2026-07-02 | 1.162 | 1.230 | 1.162 | 1.230 | 1.230 | 265 |
| 2026-07-01 | 1.174 | 1.200 | 1.174 | 1.200 | 1.200 | 6,878 |
| 2026-06-30 | 1.116 | 1.130 | 1.116 | 1.120 | 1.120 | 3,235 |
| 2026-06-29 | 1.050 | 1.130 | 1.000 | 1.128 | 1.128 | 7,483 |
| 2026-06-26 | 1.180 | 1.190 | 1.000 | 1.050 | 1.050 | 13,547 |
| 2026-06-25 | 1.120 | 1.230 | 1.012 | 1.230 | 1.230 | 14,837 |
| 2026-06-24 | 1.112 | 1.220 | 1.112 | 1.132 | 1.132 | 6,436 |
| 2026-06-23 | 1.376 | 1.376 | 1.112 | 1.112 | 1.112 | 3,760 |
| 2026-06-22 | 1.252 | 1.330 | 1.250 | 1.294 | 1.294 | 4,215 |
| 2026-06-19 | 1.424 | 1.500 | 1.160 | 1.160 | 1.160 | 10,523 |
| 2026-06-18 | 1.424 | 1.434 | 1.400 | 1.434 | 1.434 | 1,424 |
| 2026-06-17 | 1.456 | 1.456 | 1.340 | 1.422 | 1.422 | 4,484 |
| 2026-06-16 | 1.330 | 1.410 | 1.270 | 1.378 | 1.378 | 12,036 |
| 2026-06-15 | 1.574 | 1.582 | 1.430 | 1.470 | 1.470 | 18,109 |
| 2026-06-12 | 1.586 | 1.640 | 1.586 | 1.600 | 1.600 | 3,178 |
| 2026-06-11 | 1.688 | 1.688 | 1.586 | 1.686 | 1.686 | 1,935 |
| 2026-06-10 | 1.600 | 1.648 | 1.594 | 1.648 | 1.648 | 1,279 |
| 2026-06-09 | 1.640 | 1.698 | 1.604 | 1.690 | 1.690 | 700 |
| 2026-06-08 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 1,006 |
| 2026-06-05 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 210 |
| 2026-06-04 | 1.696 | 1.700 | 1.600 | 1.692 | 1.692 | 3,548 |
| 2026-06-03 | 1.672 | 1.776 | 1.672 | 1.734 | 1.734 | 4,567 |
| 2026-06-02 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 251 |
| 2026-06-01 | 1.900 | 1.900 | 1.708 | 1.708 | 1.708 | 11,722 |
| 2026-05-29 | 1.634 | 1.750 | 1.634 | 1.734 | 1.734 | 2,513 |
| 2026-05-28 | 1.726 | 1.726 | 1.620 | 1.620 | 1.620 | 1,159 |
| 2026-05-27 | 1.648 | 1.648 | 1.616 | 1.616 | 1.616 | 1,340 |
| 2026-05-26 | 1.732 | 1.734 | 1.672 | 1.672 | 1.672 | 2,977 |
| 2026-05-25 | 1.738 | 1.738 | 1.738 | 1.738 | 1.738 | 787 |
| 2026-05-22 | 1.600 | 1.698 | 1.600 | 1.654 | 1.654 | 5,853 |
| 2026-05-21 | 1.696 | 1.696 | 1.630 | 1.662 | 1.662 | 4,940 |
| 2026-05-20 | 1.710 | 1.750 | 1.610 | 1.666 | 1.666 | 7,230 |
| 2026-05-19 | 1.712 | 1.718 | 1.590 | 1.686 | 1.686 | 16,571 |
| 2026-05-18 | 1.750 | 1.850 | 1.750 | 1.798 | 1.798 | 2,841 |
| 2026-05-15 | 1.700 | 1.836 | 1.700 | 1.828 | 1.828 | 5,487 |
| 2026-05-14 | 1.960 | 1.960 | 1.702 | 1.702 | 1.702 | 2,381 |
| 2026-05-13 | 1.852 | 1.916 | 1.800 | 1.860 | 1.860 | 2,755 |
| 2026-05-12 | 1.752 | 1.830 | 1.730 | 1.830 | 1.830 | 987 |
| 2026-05-11 | 1.900 | 1.900 | 1.836 | 1.836 | 1.836 | 659 |
| 2026-05-08 | 1.808 | 1.948 | 1.808 | 1.902 | 1.902 | 9,804 |
| 2026-05-07 | 1.702 | 1.838 | 1.702 | 1.838 | 1.838 | 535 |
| 2026-05-06 | 1.740 | 1.822 | 1.740 | 1.822 | 1.822 | 6,493 |
| 2026-05-05 | 1.848 | 1.848 | 1.748 | 1.750 | 1.750 | 3,520 |
| 2026-05-04 | 1.622 | 1.720 | 1.622 | 1.704 | 1.704 | 6,397 |
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.