SynBiotic SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 2.590 | 2.650 | 2.500 | 2.600 | 2.600 | 2,259 |
| 2025-11-03 | 2.585 | 2.700 | 2.585 | 2.650 | 2.650 | 2,826 |
| 2025-10-31 | 2.645 | 2.645 | 2.620 | 2.620 | 2.620 | 143 |
| 2025-10-30 | 2.655 | 2.680 | 2.585 | 2.620 | 2.620 | 2,277 |
| 2025-10-29 | 2.635 | 2.680 | 2.635 | 2.640 | 2.640 | 305 |
| 2025-10-28 | 2.590 | 2.685 | 2.590 | 2.635 | 2.635 | 1,517 |
| 2025-10-27 | 2.595 | 2.635 | 2.595 | 2.635 | 2.635 | 440 |
| 2025-10-24 | 2.670 | 2.670 | 2.600 | 2.635 | 2.635 | 162 |
| 2025-10-23 | 2.590 | 2.640 | 2.590 | 2.640 | 2.640 | 106 |
| 2025-10-22 | 2.675 | 2.675 | 2.635 | 2.635 | 2.635 | 1,529 |
| 2025-10-21 | 2.685 | 2.685 | 2.590 | 2.595 | 2.595 | 1,692 |
| 2025-10-20 | 2.725 | 2.795 | 2.595 | 2.640 | 2.640 | 3,704 |
| 2025-10-17 | 2.660 | 2.795 | 2.600 | 2.790 | 2.790 | 15,805 |
| 2025-10-16 | 2.620 | 2.685 | 2.605 | 2.685 | 2.685 | 7,301 |
| 2025-10-15 | 2.770 | 2.835 | 2.610 | 2.665 | 2.665 | 1,537 |
| 2025-10-14 | 2.735 | 2.740 | 2.695 | 2.740 | 2.740 | 5,792 |
| 2025-10-13 | 2.595 | 2.740 | 2.595 | 2.690 | 2.690 | 6,715 |
| 2025-10-10 | 2.875 | 2.945 | 2.600 | 2.715 | 2.715 | 14,162 |
| 2025-10-09 | 2.995 | 2.995 | 2.810 | 2.880 | 2.880 | 2,030 |
| 2025-10-08 | 3.035 | 3.035 | 2.780 | 2.860 | 2.860 | 2,980 |
| 2025-10-07 | 3.035 | 3.035 | 2.850 | 2.945 | 2.945 | 9,011 |
| 2025-10-06 | 2.985 | 3.025 | 2.850 | 2.970 | 2.970 | 2,676 |
| 2025-10-03 | 2.990 | 3.055 | 2.990 | 2.990 | 2.990 | 423 |
| 2025-10-02 | 2.905 | 3.200 | 2.905 | 2.975 | 2.975 | 22,021 |
| 2025-10-01 | 2.920 | 2.920 | 2.810 | 2.865 | 2.865 | 55 |
| 2025-09-30 | 2.990 | 2.990 | 2.805 | 2.945 | 2.945 | 25,369 |
| 2025-09-29 | 2.920 | 3.000 | 2.860 | 2.980 | 2.980 | 65,455 |
| 2025-09-26 | 2.810 | 2.890 | 2.795 | 2.795 | 2.795 | 600 |
| 2025-09-25 | 2.925 | 2.925 | 2.860 | 2.860 | 2.860 | 365 |
| 2025-09-24 | 2.925 | 2.930 | 2.800 | 2.840 | 2.840 | 6,921 |
| 2025-09-23 | 2.795 | 2.925 | 2.755 | 2.865 | 2.865 | 4,856 |
| 2025-09-22 | 2.820 | 2.955 | 2.820 | 2.905 | 2.905 | 1,321 |
| 2025-09-19 | 2.875 | 2.980 | 2.820 | 2.905 | 2.905 | 4,055 |
| 2025-09-18 | 2.895 | 2.910 | 2.790 | 2.835 | 2.835 | 42,119 |
| 2025-09-17 | 2.875 | 2.945 | 2.875 | 2.945 | 2.945 | 99 |
| 2025-09-16 | 2.900 | 2.960 | 2.875 | 2.960 | 2.960 | 6,315 |
| 2025-09-15 | 2.900 | 3.025 | 2.900 | 2.960 | 2.960 | 255 |
| 2025-09-12 | 2.900 | 3.025 | 2.900 | 2.965 | 2.965 | 765 |
| 2025-09-11 | 3.035 | 3.035 | 2.895 | 2.965 | 2.965 | 650 |
| 2025-09-10 | 3.035 | 3.035 | 2.950 | 2.980 | 2.980 | 2,302 |
| 2025-09-09 | 2.980 | 3.045 | 2.960 | 2.960 | 2.960 | 9,300 |
| 2025-09-08 | 2.980 | 3.045 | 2.980 | 2.980 | 2.980 | 1,566 |
| 2025-09-05 | 3.015 | 3.040 | 3.015 | 3.040 | 3.040 | 575 |
| 2025-09-04 | 3.100 | 3.100 | 2.980 | 3.015 | 3.015 | 8,239 |
| 2025-09-03 | 3.205 | 3.205 | 2.980 | 3.075 | 3.075 | 6,326 |
| 2025-09-02 | 2.985 | 3.120 | 2.980 | 3.085 | 3.085 | 2,012 |
| 2025-09-01 | 2.985 | 3.090 | 2.980 | 3.090 | 3.090 | 338 |
| 2025-08-29 | 3.190 | 3.195 | 2.985 | 3.065 | 3.065 | 3,935 |
| 2025-08-28 | 3.100 | 3.185 | 3.100 | 3.150 | 3.150 | 639 |
| 2025-08-27 | 3.115 | 3.175 | 3.100 | 3.100 | 3.100 | 706 |
| 2025-08-26 | 3.180 | 3.295 | 3.105 | 3.175 | 3.175 | 4,096 |
| 2025-08-25 | 3.120 | 3.170 | 3.100 | 3.145 | 3.145 | 6,003 |
| 2025-08-22 | 3.150 | 3.150 | 3.070 | 3.110 | 3.110 | 6,770 |
| 2025-08-21 | 3.095 | 3.100 | 3.000 | 3.060 | 3.060 | 1,621 |
| 2025-08-20 | 2.900 | 3.000 | 2.885 | 2.995 | 2.995 | 9,363 |
| 2025-08-19 | 3.190 | 3.190 | 2.975 | 2.975 | 2.975 | 4,362 |
| 2025-08-18 | 3.175 | 3.180 | 3.100 | 3.150 | 3.150 | 1,068 |
| 2025-08-15 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 100 |
| 2025-08-14 | 3.180 | 3.240 | 3.110 | 3.155 | 3.155 | 8,602 |
| 2025-08-13 | 3.155 | 3.295 | 3.150 | 3.165 | 3.165 | 5,811 |
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.