SynBiotic SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.780	1.780	1.622	1.670	1.670	34,881
2026-04-29	1.750	1.820	1.700	1.750	1.750	7,742
2026-04-28	2.010	2.010	1.684	1.750	1.750	13,082
2026-04-27	1.942	2.050	1.942	2.000	2.000	2,144
2026-04-24	2.180	2.180	1.922	1.922	1.922	6,466
2026-04-23	2.010	2.295	2.000	2.190	2.190	27,991
2026-04-22	1.930	1.934	1.930	1.932	1.932	2,755
2026-04-21	1.770	1.896	1.770	1.896	1.896	1,771
2026-04-20	1.800	1.838	1.712	1.776	1.776	25,302
2026-04-17	1.760	1.800	1.740	1.800	1.800	8,229
2026-04-16	1.924	1.924	1.700	1.760	1.760	16,772
2026-04-15	1.902	1.902	1.690	1.752	1.752	4,797
2026-04-14	1.902	1.942	1.850	1.850	1.850	2,501
2026-04-13	1.930	1.930	1.870	1.870	1.870	147
2026-04-10	1.996	2.000	1.872	1.930	1.930	3,131
2026-04-09	1.998	1.998	1.850	1.934	1.934	6,214
2026-04-08	1.912	2.030	1.900	2.030	2.030	5,959
2026-04-07	1.950	1.950	1.910	1.910	1.910	350
2026-04-02	1.998	2.000	1.900	1.900	1.900	1,888
2026-04-01	2.015	2.045	2.015	2.025	2.025	318
2026-03-31	1.960	2.025	1.960	2.015	2.015	20
2026-03-30	2.000	2.055	2.000	2.010	2.010	2,317
2026-03-27	2.255	2.300	2.025	2.025	2.025	16,244
2026-03-26	2.305	2.305	2.165	2.235	2.235	1,458
2026-03-25	2.060	2.310	2.060	2.285	2.285	13,865
2026-03-24	2.175	2.230	2.065	2.165	2.165	19,542
2026-03-23	1.966	2.150	1.966	2.075	2.075	3,145
2026-03-20	2.145	2.145	1.968	2.000	2.000	7,490
2026-03-19	2.200	2.245	1.920	2.105	2.105	15,029
2026-03-18	2.220	2.295	2.220	2.250	2.250	2,213
2026-03-17	2.300	2.320	2.220	2.265	2.265	1,598
2026-03-16	2.255	2.280	2.225	2.250	2.250	859
2026-03-13	2.305	2.305	2.235	2.255	2.255	605
2026-03-12	2.225	2.335	2.225	2.265	2.265	3,777
2026-03-11	2.280	2.360	2.280	2.325	2.325	93
2026-03-10	2.295	2.425	2.295	2.315	2.315	3,228
2026-03-09	2.235	2.345	2.235	2.345	2.345	515
2026-03-06	2.420	2.430	2.290	2.425	2.425	11,712
2026-03-05	2.200	2.400	2.200	2.340	2.340	7,135
2026-03-04	2.300	2.400	2.270	2.345	2.345	6,220
2026-03-03	2.315	2.325	2.250	2.310	2.310	1,295
2026-03-02	2.200	2.365	2.200	2.285	2.285	7,270
2026-02-27	2.445	2.495	2.395	2.470	2.470	5,946
2026-02-26	2.550	2.630	2.510	2.550	2.550	8,595
2026-02-25	2.335	2.525	2.330	2.465	2.465	8,408
2026-02-24	2.575	2.640	2.410	2.410	2.410	17,195
2026-02-23	2.395	2.825	2.375	2.575	2.575	31,455
2026-02-20	2.345	2.460	2.255	2.460	2.460	24,775
2026-02-19	2.480	2.490	2.275	2.395	2.395	19,259
2026-02-18	2.650	3.265	2.220	2.750	2.750	107,210
2026-02-17	2.885	2.985	2.265	2.760	2.760	55,213
2026-02-16	2.350	3.395	2.350	2.845	2.845	125,520
2026-02-13	1.980	2.100	1.850	1.898	1.898	3,358
2026-02-12	2.000	2.045	2.000	2.045	2.045	1,802
2026-02-11	2.150	2.180	2.080	2.125	2.125	4,640
2026-02-10	2.100	2.145	2.020	2.085	2.085	6,527
2026-02-09	2.025	2.120	2.025	2.105	2.105	6,110
2026-02-06	2.010	2.080	2.000	2.035	2.035	6,994
2026-02-05	2.135	2.135	2.010	2.080	2.080	3,813
2026-02-04	2.100	2.220	2.080	2.080	2.080	3,218

← NewerPage 3 of 22 · 1,276 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.