SynBiotic SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.690 | 3.750 | 3.680 | 3.710 | 3.710 | 10,392 |
| 2025-02-20 | 3.790 | 3.990 | 3.770 | 3.790 | 3.790 | 3,692 |
| 2025-02-19 | 3.990 | 4.000 | 3.760 | 3.920 | 3.920 | 5,142 |
| 2025-02-18 | 3.960 | 4.020 | 3.760 | 3.800 | 3.800 | 5,375 |
| 2025-02-17 | 4.010 | 4.010 | 3.760 | 3.890 | 3.890 | 3,298 |
| 2025-02-14 | 4.030 | 4.220 | 3.990 | 3.990 | 3.990 | 405 |
| 2025-02-13 | 4.250 | 4.250 | 4.000 | 4.180 | 4.180 | 7,107 |
| 2025-02-12 | 4.170 | 4.240 | 4.070 | 4.150 | 4.150 | 2,673 |
| 2025-02-11 | 4.200 | 4.380 | 4.130 | 4.190 | 4.190 | 3,723 |
| 2025-02-10 | 3.790 | 4.160 | 3.790 | 4.130 | 4.130 | 3,179 |
| 2025-02-07 | 4.090 | 4.090 | 3.790 | 3.790 | 3.790 | 1,358 |
| 2025-02-06 | 4.320 | 4.420 | 4.000 | 4.010 | 4.010 | 10,381 |
| 2025-02-05 | 3.790 | 4.250 | 3.750 | 4.250 | 4.250 | 5,215 |
| 2025-02-04 | 3.790 | 4.000 | 3.520 | 3.900 | 3.900 | 5,851 |
| 2025-02-03 | 4.200 | 4.200 | 3.750 | 3.810 | 3.810 | 3,665 |
| 2025-01-31 | 4.380 | 4.380 | 4.010 | 4.240 | 4.240 | 2,954 |
| 2025-01-30 | 4.240 | 4.390 | 4.240 | 4.320 | 4.320 | 202 |
| 2025-01-29 | 4.310 | 4.390 | 4.300 | 4.350 | 4.350 | 303 |
| 2025-01-28 | 4.350 | 4.370 | 4.240 | 4.350 | 4.350 | 1,268 |
| 2025-01-27 | 4.520 | 4.520 | 4.360 | 4.370 | 4.370 | 2,031 |
| 2025-01-24 | 4.510 | 4.570 | 4.510 | 4.560 | 4.560 | 795 |
| 2025-01-23 | 4.450 | 4.510 | 4.360 | 4.510 | 4.510 | 1,005 |
| 2025-01-22 | 4.610 | 4.610 | 4.400 | 4.520 | 4.520 | 552 |
| 2025-01-21 | 4.410 | 4.580 | 4.400 | 4.510 | 4.510 | 1,600 |
| 2025-01-20 | 4.390 | 4.600 | 4.390 | 4.510 | 4.510 | 1,419 |
| 2025-01-17 | 4.650 | 4.850 | 4.580 | 4.600 | 4.600 | 7,612 |
| 2025-01-16 | 4.880 | 4.880 | 4.620 | 4.700 | 4.700 | 6,614 |
| 2025-01-15 | 4.810 | 5.100 | 4.810 | 5.040 | 5.040 | 768 |
| 2025-01-14 | 5.080 | 5.080 | 4.810 | 4.810 | 4.810 | 188 |
| 2025-01-13 | 5.000 | 5.080 | 4.900 | 4.950 | 4.950 | 2,603 |
| 2025-01-10 | 4.710 | 4.990 | 4.710 | 4.930 | 4.930 | 823 |
| 2025-01-09 | 5.580 | 5.600 | 4.700 | 4.940 | 4.940 | 10,974 |
| 2025-01-08 | 5.660 | 5.680 | 5.360 | 5.360 | 5.360 | 2,226 |
| 2025-01-07 | 5.000 | 5.640 | 4.890 | 5.400 | 5.400 | 9,201 |
| 2025-01-06 | 4.270 | 4.900 | 4.210 | 4.900 | 4.900 | 9,251 |
| 2025-01-03 | 4.260 | 4.390 | 4.250 | 4.280 | 4.280 | 2,002 |
| 2025-01-02 | 4.190 | 4.300 | 4.100 | 4.210 | 4.210 | 2,464 |
| 2024-12-30 | 4.420 | 4.680 | 4.150 | 4.200 | 4.200 | 4,764 |
| 2024-12-27 | 4.230 | 4.670 | 4.030 | 4.520 | 4.520 | 9,961 |
| 2024-12-23 | 4.080 | 4.360 | 4.020 | 4.360 | 4.360 | 10,582 |
| 2024-12-20 | 4.350 | 4.350 | 3.280 | 4.100 | 4.100 | 23,840 |
| 2024-12-19 | 4.640 | 4.640 | 4.100 | 4.190 | 4.190 | 21,553 |
| 2024-12-18 | 4.770 | 4.840 | 4.490 | 4.600 | 4.600 | 9,895 |
| 2024-12-17 | 5.320 | 5.320 | 3.690 | 4.790 | 4.790 | 71,696 |
| 2024-12-16 | 5.440 | 5.580 | 5.320 | 5.320 | 5.320 | 4,389 |
| 2024-12-13 | 5.400 | 5.460 | 5.320 | 5.400 | 5.400 | 7,187 |
| 2024-12-12 | 5.380 | 5.480 | 5.220 | 5.360 | 5.360 | 5,114 |
| 2024-12-11 | 5.500 | 5.500 | 5.340 | 5.340 | 5.340 | 1,760 |
| 2024-12-10 | 5.520 | 5.780 | 5.400 | 5.640 | 5.640 | 608 |
| 2024-12-09 | 5.840 | 5.840 | 5.680 | 5.740 | 5.740 | 749 |
| 2024-12-06 | 5.640 | 5.760 | 5.480 | 5.760 | 5.760 | 972 |
| 2024-12-05 | 5.420 | 5.640 | 5.340 | 5.360 | 5.360 | 4,753 |
| 2024-12-04 | 5.720 | 5.960 | 5.280 | 5.380 | 5.380 | 10,135 |
| 2024-12-03 | 5.680 | 5.900 | 5.580 | 5.860 | 5.860 | 5,888 |
| 2024-12-02 | 5.620 | 5.980 | 5.580 | 5.700 | 5.700 | 6,400 |
| 2024-11-29 | 5.700 | 5.900 | 5.540 | 5.680 | 5.680 | 5,375 |
| 2024-11-28 | 5.700 | 5.800 | 5.560 | 5.560 | 5.560 | 1,921 |
| 2024-11-27 | 5.320 | 5.700 | 5.280 | 5.680 | 5.680 | 15,157 |
| 2024-11-26 | 5.440 | 5.640 | 5.420 | 5.480 | 5.480 | 4,709 |
| 2024-11-25 | 5.440 | 5.500 | 5.300 | 5.380 | 5.380 | 980 |
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.