SynBiotic SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.235	2.275	2.095	2.190	2.190	6,654
2026-02-02	2.310	2.310	2.010	2.280	2.280	19,405
2026-01-30	2.545	2.545	2.390	2.440	2.440	418
2026-01-29	2.405	2.540	2.380	2.445	2.445	3,117
2026-01-28	2.605	2.605	2.380	2.380	2.380	5,183
2026-01-27	2.495	2.530	2.490	2.515	2.515	7,972
2026-01-26	2.505	2.575	2.415	2.480	2.480	15,872
2026-01-23	2.305	2.540	2.305	2.455	2.455	4,963
2026-01-22	2.415	2.535	2.415	2.465	2.465	9,870
2026-01-21	2.555	2.645	2.310	2.535	2.535	79,472
2026-01-20	2.640	2.680	2.565	2.660	2.660	29,022
2026-01-19	3.095	3.095	2.660	2.800	2.800	17,145
2026-01-16	2.995	3.095	2.950	3.000	3.000	2,141
2026-01-15	3.060	3.175	2.950	3.175	3.175	8,707
2026-01-14	3.270	3.270	3.000	3.000	3.000	8,167
2026-01-13	3.250	3.495	3.100	3.245	3.245	5,196
2026-01-12	3.450	3.450	3.255	3.310	3.310	16,798
2026-01-09	3.310	3.555	2.975	3.365	3.365	17,515
2026-01-08	3.165	3.350	3.155	3.315	3.315	9,193
2026-01-07	3.090	3.495	3.025	3.155	3.155	28,599
2026-01-06	2.805	3.295	2.755	2.980	2.980	24,438
2026-01-05	2.455	2.605	2.365	2.600	2.600	21,451
2026-01-02	2.300	2.540	2.300	2.540	2.540	23,760
2025-12-30	3.090	3.090	2.680	2.820	2.820	9,929
2025-12-29	3.170	3.170	2.960	3.065	3.065	11,149
2025-12-23	3.370	3.375	3.090	3.170	3.170	14,525
2025-12-22	3.395	3.630	3.225	3.535	3.535	35,892
2025-12-19	2.865	3.465	2.820	3.000	3.000	39,873
2025-12-18	3.610	3.635	2.980	3.080	3.080	60,417
2025-12-17	3.380	3.845	3.220	3.600	3.600	116,495
2025-12-16	2.845	3.440	2.600	3.160	3.160	126,129
2025-12-15	1.772	2.220	1.772	2.220	2.220	75,988
2025-12-12	1.698	1.808	1.592	1.634	1.634	49,332
2025-12-11	1.614	1.682	1.614	1.646	1.646	3,538
2025-12-10	1.608	1.608	1.506	1.570	1.570	3,414
2025-12-09	1.590	1.612	1.562	1.580	1.580	8,049
2025-12-08	1.736	1.736	1.602	1.640	1.640	11,372
2025-12-05	1.622	1.700	1.602	1.680	1.680	9,358
2025-12-04	1.710	1.720	1.614	1.614	1.614	6,669
2025-12-03	1.900	1.938	1.622	1.738	1.738	51,082
2025-12-02	1.956	1.998	1.850	1.998	1.998	9,742
2025-12-01	2.100	2.100	1.980	2.020	2.020	1,167
2025-11-28	2.005	2.090	2.000	2.040	2.040	2,080
2025-11-27	2.005	2.060	2.005	2.060	2.060	108
2025-11-26	2.000	2.110	2.000	2.065	2.065	396
2025-11-25	2.025	2.115	2.000	2.060	2.060	2,796
2025-11-24	2.095	2.155	2.000	2.090	2.090	2,192
2025-11-21	2.070	2.075	2.005	2.050	2.050	1,798
2025-11-20	2.075	2.185	2.070	2.080	2.080	3,321
2025-11-19	2.075	2.120	2.075	2.120	2.120	370
2025-11-18	2.185	2.185	2.070	2.110	2.110	3,693
2025-11-17	2.270	2.270	2.070	2.180	2.180	5,176
2025-11-14	2.435	2.435	2.145	2.195	2.195	4,464
2025-11-13	2.350	2.395	2.350	2.395	2.395	400
2025-11-12	2.410	2.420	2.370	2.420	2.420	2,404
2025-11-11	2.315	2.415	2.310	2.400	2.400	378
2025-11-10	2.505	2.505	2.260	2.400	2.400	11,267
2025-11-07	2.555	2.595	2.500	2.550	2.550	946
2025-11-06	2.675	2.675	2.500	2.585	2.585	1,403
2025-11-05	2.505	2.585	2.505	2.585	2.585	424

← NewerPage 4 of 5 · 252 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.