SynBiotic SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	23.116	24.302	22.721	23.116	23.116	13,543
2022-02-01	23.116	23.512	22.919	23.314	23.314	1,566
2022-01-31	22.326	23.116	22.326	23.116	23.116	2,002
2022-01-28	22.919	22.919	22.129	22.129	22.129	2,333
2022-01-27	22.919	23.116	21.733	22.721	22.721	9,824
2022-01-26	23.512	24.499	23.512	23.709	23.709	6,376
2022-01-25	22.721	23.512	22.721	23.314	23.314	10,013
2022-01-24	25.092	26.080	21.733	23.116	23.116	21,568
2022-01-21	26.278	26.278	24.697	24.697	24.697	7,922
2022-01-20	26.673	27.068	25.290	26.278	26.278	9,900
2022-01-19	28.649	29.044	27.068	27.463	27.463	5,552
2022-01-18	29.241	29.636	28.451	28.846	28.846	5,305
2022-01-17	29.834	30.822	29.044	29.439	29.439	11,746
2022-01-14	28.846	29.439	28.649	28.846	28.846	1,297
2022-01-13	28.846	29.439	28.649	28.649	28.649	3,172
2022-01-12	29.044	29.439	28.649	29.241	29.241	2,510
2022-01-11	28.056	29.439	28.056	28.649	28.649	4,142
2022-01-10	29.241	29.439	27.463	27.858	27.858	16,359
2022-01-07	29.636	30.624	28.846	28.846	28.846	4,797
2022-01-06	30.822	30.822	28.846	29.439	29.439	10,916
2022-01-05	30.624	31.415	30.229	30.624	30.624	8,014
2022-01-04	30.229	32.402	30.032	30.624	30.624	17,269
2022-01-03	30.032	33.588	29.636	30.032	30.032	28,817
2021-12-30	31.217	31.217	28.451	28.846	28.846	18,260
2021-12-29	32.007	32.995	31.019	31.415	31.415	16,692
2021-12-28	34.773	36.156	32.402	32.600	32.600	26,724
2021-12-27	29.636	33.588	29.636	33.588	33.588	21,736
2021-12-23	30.032	30.032	29.241	29.439	29.439	3,745
2021-12-22	29.834	30.032	29.439	29.834	29.834	4,651
2021-12-21	29.587	30.032	28.797	28.797	28.797	8,425
2021-12-20	29.439	30.032	28.649	28.649	28.649	10,520
2021-12-17	28.649	29.044	28.253	28.253	28.253	5,282
2021-12-16	28.846	29.439	27.661	28.253	28.253	8,971
2021-12-15	27.661	29.636	27.463	27.463	27.463	19,057
2021-12-14	30.624	30.624	27.068	27.858	27.858	16,251
2021-12-13	31.612	32.007	29.834	30.229	30.229	17,637
2021-12-10	30.427	32.205	29.834	30.624	30.624	26,756
2021-12-09	29.241	29.439	28.056	29.241	29.241	4,445
2021-12-08	30.427	30.427	29.044	29.439	29.439	11,290
2021-12-07	31.217	31.612	30.032	30.624	30.624	29,678
2021-12-06	29.636	31.415	29.241	29.636	29.636	19,577
2021-12-03	33.390	33.390	29.044	29.439	29.439	36,380
2021-12-02	38.527	38.527	32.798	34.378	34.378	30,397
2021-12-01	40.503	40.503	38.132	38.527	38.527	33,826
2021-11-30	39.318	41.293	36.749	38.922	38.922	28,420
2021-11-29	37.539	40.503	35.564	38.527	38.527	64,891
2021-11-26	29.439	33.588	27.661	32.995	32.995	86,519
2021-11-25	23.116	29.044	23.116	28.649	28.649	131,935
2021-11-24	23.512	23.907	21.536	21.536	21.536	22,808
2021-11-23	20.153	23.709	20.153	22.129	22.129	34,459
2021-11-22	19.461	21.536	19.461	19.955	19.955	10,502
2021-11-19	19.560	19.955	18.770	19.165	19.165	16,996
2021-11-18	18.375	18.770	17.979	18.671	18.671	1,707
2021-11-17	19.066	19.066	18.572	18.572	18.572	561
2021-11-16	18.967	18.967	18.572	18.967	18.967	4,068
2021-11-15	19.560	19.659	18.473	19.066	19.066	8,401
2021-11-12	19.540	19.540	19.422	19.422	19.422	550
2021-11-11	19.283	19.718	19.204	19.560	19.560	5,147
2021-11-10	19.264	19.422	19.046	19.422	19.422	1,660
2021-11-09	19.125	19.264	18.770	19.264	19.264	3,069

← NewerPage 21 of 22 · 1,274 trading daysOlder →

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.