SynBiotic SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.790	0.790	0.210	0.210	0.210	54,119
2026-10-15	0.790	0.800	0.790	0.799	0.799	3,005
2026-10-14	0.795	0.795	0.782	0.786	0.786	585
2026-10-13	0.771	0.796	0.770	0.784	0.784	3,119
2026-10-12	0.820	0.820	0.771	0.771	0.771	1,823
2026-10-09	0.860	0.890	0.790	0.855	0.855	6,471
2026-10-08	0.810	0.900	0.799	0.799	0.799	9,242
2026-10-07	0.760	0.830	0.760	0.773	0.773	6,972
2026-10-06	0.845	0.845	0.810	0.810	0.810	3,269
2026-10-05	0.800	0.880	0.763	0.820	0.820	9,205
2026-10-02	0.960	0.960	0.850	0.850	0.850	5,610
2026-10-01	1.090	1.090	0.961	0.961	0.961	4,756
2026-09-30	1.084	1.154	1.050	1.056	1.056	21,765
2026-09-29	0.950	1.112	0.950	1.060	1.060	5,538
2026-09-28	0.950	1.004	0.886	0.948	0.948	9,734
2026-09-25	0.900	0.920	0.845	0.875	0.875	2,959
2026-09-24	0.865	0.876	0.851	0.851	0.851	286
2026-09-23	0.886	0.920	0.865	0.865	0.865	1,745
2026-09-22	0.900	0.920	0.862	0.890	0.890	8,825
2026-09-21	0.908	0.960	0.826	0.867	0.867	11,061
2026-09-18	0.939	0.960	0.908	0.908	0.908	8,493
2026-09-17	0.819	0.940	0.819	0.890	0.890	6,576
2026-09-16	0.920	0.920	0.838	0.838	0.838	100
2026-09-15	1.000	1.000	0.831	0.831	0.831	22,250
2026-09-14	1.010	1.066	0.940	0.940	0.940	19,218
2026-09-11	1.000	1.080	1.000	1.018	1.018	10,824
2026-09-10	1.034	1.034	0.960	1.000	1.000	3,503
2026-09-09	1.168	1.168	0.949	0.970	0.970	23,988
2026-09-08	1.240	1.240	1.000	1.020	1.020	19,627
2026-09-07	1.190	1.342	1.120	1.170	1.170	46,796
2026-09-04	1.102	1.396	0.950	0.960	0.960	117,938
2026-09-03	0.638	1.280	0.638	1.000	1.000	89,384
2026-09-02	0.608	0.608	0.560	0.588	0.588	691
2026-09-01	0.620	0.626	0.580	0.626	0.626	5,307
2026-08-31	0.665	0.665	0.600	0.634	0.634	11,025
2026-08-28	0.650	0.650	0.612	0.626	0.626	5,692
2026-08-27	0.650	0.680	0.629	0.680	0.680	69,808
2026-08-26	0.702	0.739	0.696	0.726	0.726	1,423
2026-08-25	0.735	0.750	0.691	0.736	0.736	3,495
2026-08-24	0.680	0.753	0.630	0.715	0.715	53,720
2026-08-21	0.810	0.810	0.750	0.750	0.750	804
2026-08-20	0.780	0.825	0.761	0.809	0.809	2,659
2026-08-19	0.788	0.788	0.721	0.771	0.771	2,882
2026-08-18	0.720	0.850	0.711	0.820	0.820	4,953
2026-08-17	0.750	0.824	0.726	0.761	0.761	9,900
2026-08-14	1.010	1.010	0.495	0.796	0.796	76,974
2026-08-13	1.090	1.090	1.010	1.046	1.046	6,006
2026-08-12	1.070	1.090	1.054	1.054	1.054	2,379
2026-08-11	1.110	1.110	1.018	1.054	1.054	2,314
2026-08-10	1.044	1.118	1.044	1.044	1.044	2,373
2026-08-07	1.140	1.140	1.044	1.098	1.098	8,345
2026-08-06	1.122	1.148	1.046	1.082	1.082	6,284
2026-08-05	1.020	1.096	0.990	1.096	1.096	55,956
2026-08-04	0.990	1.020	0.990	1.020	1.020	1,536
2026-08-03	1.020	1.020	0.960	1.004	1.004	14,311
2026-07-31	1.168	1.168	1.082	1.082	1.082	2,074
2026-07-30	1.150	1.150	1.094	1.094	1.094	410
2026-07-29	1.138	1.138	1.084	1.084	1.084	88
2026-07-28	1.262	1.262	1.072	1.074	1.074	9,844
2026-07-27	1.190	1.202	1.190	1.202	1.202	3,130

Page 1 of 22 · 1,274 trading daysOlder →

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.