SynBiotic SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.155 | 3.295 | 3.150 | 3.165 | 3.165 | 5,811 |
| 2025-08-12 | 3.205 | 3.475 | 3.160 | 3.170 | 3.170 | 34,956 |
| 2025-08-11 | 3.080 | 3.135 | 3.000 | 3.110 | 3.110 | 13,539 |
| 2025-08-08 | 2.925 | 3.000 | 2.900 | 3.000 | 3.000 | 14,185 |
| 2025-08-07 | 3.005 | 3.010 | 2.900 | 2.915 | 2.915 | 1,033 |
| 2025-08-06 | 2.965 | 2.965 | 2.920 | 2.920 | 2.920 | 26 |
| 2025-08-05 | 2.905 | 2.980 | 2.905 | 2.980 | 2.980 | 1,643 |
| 2025-08-04 | 2.945 | 3.025 | 2.900 | 2.970 | 2.970 | 5,263 |
| 2025-08-01 | 3.105 | 3.155 | 2.945 | 3.035 | 3.035 | 1,977 |
| 2025-07-31 | 3.015 | 3.110 | 2.945 | 2.945 | 2.945 | 6,283 |
| 2025-07-30 | 3.125 | 3.125 | 2.960 | 3.000 | 3.000 | 3,778 |
| 2025-07-29 | 3.095 | 3.200 | 3.005 | 3.020 | 3.020 | 14,220 |
| 2025-07-28 | 3.060 | 3.060 | 2.950 | 2.980 | 2.980 | 1,483 |
| 2025-07-25 | 3.105 | 3.105 | 3.020 | 3.055 | 3.055 | 8,595 |
| 2025-07-24 | 3.025 | 3.095 | 3.020 | 3.055 | 3.055 | 4,597 |
| 2025-07-23 | 3.060 | 3.100 | 3.020 | 3.060 | 3.060 | 4,044 |
| 2025-07-22 | 3.145 | 3.145 | 3.020 | 3.060 | 3.060 | 1,524 |
| 2025-07-21 | 3.025 | 3.135 | 3.020 | 3.090 | 3.090 | 1,513 |
| 2025-07-18 | 3.025 | 3.080 | 3.025 | 3.080 | 3.080 | 2,300 |
| 2025-07-17 | 3.070 | 3.070 | 3.020 | 3.070 | 3.070 | 482 |
| 2025-07-16 | 3.025 | 3.125 | 3.020 | 3.085 | 3.085 | 8,671 |
| 2025-07-15 | 3.145 | 3.145 | 3.050 | 3.050 | 3.050 | 1,320 |
| 2025-07-14 | 3.115 | 3.120 | 3.060 | 3.100 | 3.100 | 2,110 |
| 2025-07-11 | 3.005 | 3.145 | 3.005 | 3.110 | 3.110 | 5,065 |
| 2025-07-10 | 3.235 | 3.235 | 3.050 | 3.115 | 3.115 | 543 |
| 2025-07-09 | 3.100 | 3.165 | 3.100 | 3.100 | 3.100 | 579 |
| 2025-07-08 | 3.190 | 3.190 | 3.065 | 3.150 | 3.150 | 13,163 |
| 2025-07-07 | 3.200 | 3.260 | 3.085 | 3.250 | 3.250 | 8,028 |
| 2025-07-04 | 3.100 | 3.195 | 3.100 | 3.125 | 3.125 | 2,461 |
| 2025-07-03 | 2.995 | 3.195 | 2.995 | 3.050 | 3.050 | 6,227 |
| 2025-07-02 | 3.000 | 3.135 | 2.950 | 3.045 | 3.045 | 4,122 |
| 2025-07-01 | 3.050 | 3.135 | 3.050 | 3.050 | 3.050 | 1,725 |
| 2025-06-30 | 3.100 | 3.180 | 3.100 | 3.160 | 3.160 | 804 |
| 2025-06-27 | 3.120 | 3.185 | 3.110 | 3.155 | 3.155 | 4,244 |
| 2025-06-26 | 3.295 | 3.295 | 3.105 | 3.200 | 3.200 | 1,748 |
| 2025-06-25 | 3.245 | 3.245 | 3.175 | 3.175 | 3.175 | 1,800 |
| 2025-06-24 | 3.210 | 3.220 | 3.120 | 3.175 | 3.175 | 3,200 |
| 2025-06-23 | 3.175 | 3.180 | 3.050 | 3.180 | 3.180 | 148 |
| 2025-06-20 | 3.310 | 3.310 | 3.165 | 3.165 | 3.165 | 6,768 |
| 2025-06-19 | 3.655 | 3.655 | 3.325 | 3.325 | 3.325 | 1,815 |
| 2025-06-18 | 3.540 | 3.730 | 3.540 | 3.580 | 3.580 | 12,244 |
| 2025-06-17 | 3.240 | 3.490 | 3.240 | 3.490 | 3.490 | 5,690 |
| 2025-06-16 | 3.100 | 3.300 | 3.100 | 3.165 | 3.165 | 4,114 |
| 2025-06-13 | 3.090 | 3.295 | 3.090 | 3.165 | 3.165 | 4,764 |
| 2025-06-12 | 3.090 | 3.275 | 3.090 | 3.110 | 3.110 | 1,649 |
| 2025-06-11 | 3.085 | 3.130 | 3.080 | 3.130 | 3.130 | 77 |
| 2025-06-10 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 150 |
| 2025-06-09 | 3.130 | 3.315 | 3.040 | 3.200 | 3.200 | 2,701 |
| 2025-06-06 | 3.130 | 3.295 | 3.130 | 3.215 | 3.215 | 481 |
| 2025-06-05 | 3.075 | 3.205 | 3.075 | 3.205 | 3.205 | 940 |
| 2025-06-04 | 3.400 | 3.400 | 3.100 | 3.100 | 3.100 | 3,351 |
| 2025-06-03 | 3.045 | 3.680 | 3.045 | 3.230 | 3.230 | 8,461 |
| 2025-06-02 | 3.360 | 3.370 | 3.100 | 3.225 | 3.225 | 3,606 |
| 2025-05-30 | 3.360 | 3.430 | 3.360 | 3.430 | 3.430 | 64 |
| 2025-05-29 | 3.540 | 3.540 | 3.365 | 3.365 | 3.365 | 180 |
| 2025-05-28 | 3.685 | 3.685 | 3.300 | 3.440 | 3.440 | 2,342 |
| 2025-05-27 | 3.260 | 3.690 | 3.175 | 3.570 | 3.570 | 7,195 |
| 2025-05-26 | 3.000 | 3.275 | 2.995 | 3.195 | 3.195 | 4,975 |
| 2025-05-23 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 30 |
| 2025-05-22 | 3.250 | 3.250 | 3.080 | 3.180 | 3.180 | 473 |
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.