SynBiotic SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.150 | 3.280 | 3.030 | 3.210 | 3.210 | 5,377 |
| 2025-05-20 | 3.055 | 3.245 | 3.055 | 3.160 | 3.160 | 1,169 |
| 2025-05-19 | 3.035 | 3.180 | 3.035 | 3.180 | 3.180 | 180 |
| 2025-05-16 | 3.085 | 3.325 | 3.075 | 3.175 | 3.175 | 3,185 |
| 2025-05-15 | 3.160 | 3.300 | 3.060 | 3.060 | 3.060 | 3,351 |
| 2025-05-14 | 3.305 | 3.425 | 3.160 | 3.230 | 3.230 | 2,841 |
| 2025-05-13 | 3.400 | 3.450 | 3.285 | 3.285 | 3.285 | 2,773 |
| 2025-05-12 | 3.415 | 3.415 | 3.125 | 3.260 | 3.260 | 715 |
| 2025-05-09 | 3.195 | 3.280 | 3.175 | 3.175 | 3.175 | 663 |
| 2025-05-08 | 3.290 | 3.500 | 3.200 | 3.365 | 3.365 | 4,327 |
| 2025-05-07 | 3.270 | 3.320 | 3.000 | 3.320 | 3.320 | 4,636 |
| 2025-05-06 | 3.275 | 3.400 | 3.275 | 3.300 | 3.300 | 3,970 |
| 2025-05-05 | 3.415 | 3.700 | 3.130 | 3.275 | 3.275 | 8,902 |
| 2025-05-02 | 3.525 | 3.695 | 3.410 | 3.520 | 3.520 | 2,241 |
| 2025-04-30 | 3.495 | 3.700 | 3.415 | 3.570 | 3.570 | 1,356 |
| 2025-04-29 | 3.055 | 3.610 | 2.855 | 3.510 | 3.510 | 33,642 |
| 2025-04-28 | 3.095 | 3.095 | 2.885 | 2.910 | 2.910 | 1,428 |
| 2025-04-25 | 3.135 | 3.330 | 3.100 | 3.110 | 3.110 | 15,712 |
| 2025-04-24 | 3.080 | 3.080 | 3.050 | 3.050 | 3.050 | 2,199 |
| 2025-04-23 | 3.125 | 3.150 | 3.125 | 3.130 | 3.130 | 327 |
| 2025-04-22 | 3.455 | 3.455 | 3.160 | 3.175 | 3.175 | 2,000 |
| 2025-04-17 | 3.175 | 3.540 | 3.175 | 3.295 | 3.295 | 6,995 |
| 2025-04-16 | 3.180 | 3.180 | 3.005 | 3.090 | 3.090 | 1,021 |
| 2025-04-15 | 2.910 | 3.110 | 2.910 | 3.080 | 3.080 | 4,350 |
| 2025-04-14 | 3.325 | 3.325 | 3.200 | 3.230 | 3.230 | 1,082 |
| 2025-04-11 | 3.300 | 3.300 | 3.060 | 3.175 | 3.175 | 1,447 |
| 2025-04-10 | 3.200 | 3.255 | 3.190 | 3.190 | 3.190 | 1,573 |
| 2025-04-09 | 3.195 | 3.195 | 2.905 | 3.100 | 3.100 | 423 |
| 2025-04-08 | 2.890 | 3.100 | 2.885 | 2.980 | 2.980 | 728 |
| 2025-04-07 | 3.005 | 3.010 | 2.700 | 2.895 | 2.895 | 6,113 |
| 2025-04-04 | 3.120 | 3.400 | 3.070 | 3.070 | 3.070 | 4,414 |
| 2025-04-03 | 2.890 | 3.390 | 2.890 | 3.250 | 3.250 | 4,156 |
| 2025-04-02 | 2.850 | 3.400 | 2.850 | 3.170 | 3.170 | 10,617 |
| 2025-04-01 | 2.800 | 3.190 | 2.800 | 3.030 | 3.030 | 2,813 |
| 2025-03-31 | 3.050 | 3.130 | 2.550 | 2.940 | 2.940 | 20,249 |
| 2025-03-28 | 3.210 | 3.290 | 2.990 | 3.020 | 3.020 | 7,264 |
| 2025-03-27 | 3.180 | 3.300 | 3.180 | 3.240 | 3.240 | 333 |
| 2025-03-26 | 3.330 | 3.330 | 3.140 | 3.240 | 3.240 | 6,678 |
| 2025-03-25 | 3.290 | 3.370 | 3.230 | 3.290 | 3.290 | 383 |
| 2025-03-24 | 3.350 | 3.370 | 3.180 | 3.270 | 3.270 | 6,682 |
| 2025-03-21 | 3.570 | 3.590 | 3.230 | 3.290 | 3.290 | 3,493 |
| 2025-03-20 | 3.590 | 3.590 | 3.480 | 3.480 | 3.480 | 91 |
| 2025-03-19 | 3.690 | 3.690 | 3.500 | 3.500 | 3.500 | 30 |
| 2025-03-18 | 3.790 | 3.790 | 3.520 | 3.540 | 3.540 | 510 |
| 2025-03-17 | 3.440 | 3.650 | 3.440 | 3.590 | 3.590 | 4,289 |
| 2025-03-14 | 3.540 | 3.580 | 3.540 | 3.540 | 3.540 | 1,040 |
| 2025-03-13 | 3.190 | 3.720 | 3.190 | 3.450 | 3.450 | 4,881 |
| 2025-03-12 | 3.340 | 3.420 | 3.190 | 3.350 | 3.350 | 2,429 |
| 2025-03-11 | 3.510 | 3.650 | 3.370 | 3.490 | 3.490 | 2,851 |
| 2025-03-10 | 3.780 | 3.780 | 3.510 | 3.690 | 3.690 | 5,469 |
| 2025-03-07 | 3.220 | 3.750 | 3.220 | 3.610 | 3.610 | 7,273 |
| 2025-03-06 | 3.430 | 3.430 | 3.210 | 3.210 | 3.210 | 5,359 |
| 2025-03-05 | 3.530 | 3.710 | 3.450 | 3.450 | 3.450 | 3,053 |
| 2025-03-04 | 3.750 | 3.750 | 3.530 | 3.650 | 3.650 | 649 |
| 2025-03-03 | 3.550 | 3.660 | 3.530 | 3.650 | 3.650 | 583 |
| 2025-02-28 | 3.570 | 3.650 | 3.540 | 3.650 | 3.650 | 1,494 |
| 2025-02-27 | 3.530 | 3.690 | 3.530 | 3.610 | 3.610 | 6,759 |
| 2025-02-26 | 3.730 | 3.870 | 3.450 | 3.680 | 3.680 | 8,623 |
| 2025-02-25 | 3.820 | 3.850 | 3.680 | 3.790 | 3.790 | 7,486 |
| 2025-02-24 | 3.750 | 3.960 | 3.750 | 3.880 | 3.880 | 6,306 |
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.