SynBiotic SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.540 | 5.540 | 5.200 | 5.320 | 5.320 | 12,760 |
| 2024-11-21 | 5.560 | 6.000 | 5.500 | 5.500 | 5.500 | 7,186 |
| 2024-11-20 | 5.400 | 5.860 | 5.380 | 5.680 | 5.680 | 7,842 |
| 2024-11-19 | 5.720 | 5.720 | 5.420 | 5.440 | 5.440 | 5,340 |
| 2024-11-18 | 5.680 | 5.700 | 5.520 | 5.660 | 5.660 | 1,333 |
| 2024-11-15 | 5.860 | 6.100 | 5.620 | 5.720 | 5.720 | 11,893 |
| 2024-11-14 | 5.900 | 5.900 | 5.600 | 5.700 | 5.700 | 8,979 |
| 2024-11-13 | 6.000 | 6.000 | 5.800 | 5.880 | 5.880 | 724 |
| 2024-11-12 | 5.720 | 6.240 | 5.680 | 5.880 | 5.880 | 16,471 |
| 2024-11-11 | 5.960 | 6.200 | 5.780 | 5.800 | 5.800 | 4,592 |
| 2024-11-08 | 5.980 | 6.000 | 5.920 | 5.920 | 5.920 | 922 |
| 2024-11-07 | 5.880 | 6.000 | 5.800 | 5.860 | 5.860 | 2,524 |
| 2024-11-06 | 6.000 | 6.320 | 5.900 | 6.040 | 6.040 | 3,475 |
| 2024-11-05 | 5.920 | 6.260 | 5.820 | 5.940 | 5.940 | 3,693 |
| 2024-11-04 | 6.000 | 6.020 | 5.900 | 6.000 | 6.000 | 1,585 |
| 2024-11-01 | 6.620 | 6.620 | 5.700 | 6.160 | 6.160 | 11,021 |
| 2024-10-31 | 6.680 | 6.680 | 6.500 | 6.580 | 6.580 | 2,531 |
| 2024-10-30 | 6.580 | 6.700 | 6.560 | 6.640 | 6.640 | 348 |
| 2024-10-29 | 6.980 | 6.980 | 6.620 | 6.620 | 6.620 | 1,796 |
| 2024-10-28 | 6.740 | 6.800 | 6.560 | 6.680 | 6.680 | 5,543 |
| 2024-10-25 | 6.780 | 7.020 | 6.440 | 6.560 | 6.560 | 9,675 |
| 2024-10-24 | 6.220 | 6.760 | 6.080 | 6.660 | 6.660 | 12,783 |
| 2024-10-23 | 6.100 | 6.200 | 6.000 | 6.140 | 6.140 | 2,226 |
| 2024-10-22 | 5.780 | 5.940 | 5.660 | 5.760 | 5.760 | 4,151 |
| 2024-10-21 | 5.720 | 5.880 | 5.660 | 5.700 | 5.700 | 4,113 |
| 2024-10-18 | 5.880 | 6.000 | 5.660 | 5.660 | 5.660 | 3,640 |
| 2024-10-17 | 5.640 | 5.880 | 5.640 | 5.840 | 5.840 | 4,043 |
| 2024-10-16 | 5.800 | 5.920 | 5.620 | 5.620 | 5.620 | 1,677 |
| 2024-10-15 | 6.180 | 6.220 | 5.620 | 5.840 | 5.840 | 22,274 |
| 2024-10-14 | 5.900 | 6.200 | 5.900 | 6.140 | 6.140 | 1,918 |
| 2024-10-11 | 6.240 | 6.300 | 5.900 | 5.940 | 5.940 | 10,903 |
| 2024-10-10 | 6.020 | 6.200 | 6.020 | 6.180 | 6.180 | 3,355 |
| 2024-10-09 | 5.860 | 6.300 | 5.860 | 6.060 | 6.060 | 6,601 |
| 2024-10-08 | 6.000 | 6.000 | 5.900 | 5.920 | 5.920 | 1,678 |
| 2024-10-07 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 285 |
| 2024-10-04 | 6.120 | 6.140 | 5.920 | 5.920 | 5.920 | 4,458 |
| 2024-10-03 | 6.120 | 6.280 | 6.120 | 6.120 | 6.120 | 41 |
| 2024-10-02 | 6.320 | 6.320 | 6.120 | 6.120 | 6.120 | 1,783 |
| 2024-10-01 | 6.300 | 6.500 | 6.260 | 6.340 | 6.340 | 2,257 |
| 2024-09-30 | 6.120 | 6.380 | 6.120 | 6.300 | 6.300 | 2,554 |
| 2024-09-27 | 6.200 | 6.200 | 6.100 | 6.200 | 6.200 | 10,152 |
| 2024-09-26 | 6.180 | 6.200 | 5.900 | 6.160 | 6.160 | 1,316 |
| 2024-09-25 | 6.020 | 6.140 | 5.820 | 6.020 | 6.020 | 2,792 |
| 2024-09-24 | 6.400 | 6.400 | 5.940 | 5.940 | 5.940 | 6,169 |
| 2024-09-23 | 6.260 | 6.400 | 6.240 | 6.400 | 6.400 | 413 |
| 2024-09-20 | 6.340 | 6.480 | 6.240 | 6.240 | 6.240 | 3,277 |
| 2024-09-19 | 6.140 | 6.140 | 6.080 | 6.080 | 6.080 | 350 |
| 2024-09-18 | 6.120 | 6.320 | 5.920 | 6.240 | 6.240 | 4,085 |
| 2024-09-17 | 6.160 | 6.340 | 6.060 | 6.200 | 6.200 | 13,291 |
| 2024-09-16 | 6.020 | 6.100 | 5.840 | 5.960 | 5.960 | 2,325 |
| 2024-09-13 | 5.960 | 6.140 | 5.960 | 6.100 | 6.100 | 3,563 |
| 2024-09-12 | 5.960 | 5.960 | 5.820 | 5.900 | 5.900 | 238 |
| 2024-09-11 | 5.880 | 5.980 | 5.720 | 5.920 | 5.920 | 7,588 |
| 2024-09-10 | 5.740 | 5.900 | 5.660 | 5.860 | 5.860 | 9,091 |
| 2024-09-09 | 5.300 | 5.680 | 5.300 | 5.480 | 5.480 | 4,876 |
| 2024-09-06 | 5.620 | 5.800 | 5.280 | 5.380 | 5.380 | 13,666 |
| 2024-09-05 | 5.800 | 5.920 | 5.220 | 5.440 | 5.440 | 7,133 |
| 2024-09-04 | 5.960 | 5.960 | 5.780 | 5.900 | 5.900 | 916 |
| 2024-09-03 | 5.880 | 6.000 | 5.880 | 5.980 | 5.980 | 284 |
| 2024-09-02 | 6.040 | 6.080 | 5.880 | 5.960 | 5.960 | 5,713 |
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.