Leo International Precision Health AG (FRA:SBE)
Germany
· Delayed Price · Currency is EUR 8.00
0.00 (0.00%)
At close: Dec 5, 2025
FRA:SBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Dec 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Dec 2, 2025 | 8.20 | 25.00 | 8.20 | 8.20 | 8.20 | - | 84 |
| Dec 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Nov 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -64.35% | - |
| Nov 25, 2025 | 8.20 | 23.00 | 8.20 | 23.00 | 23.00 | 130.00% | 5 |
| Nov 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 80 |
| Nov 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -11.50% | - |
| Nov 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Nov 10, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | -67.53% | 3 |
| Nov 7, 2025 | 10.00 | 34.80 | 10.00 | 34.80 | 34.80 | 248.00% | 10 |
| Nov 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | - |
| Nov 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -45.00% | 13 |
| Oct 31, 2025 | 10.00 | 20.00 | 10.00 | 20.00 | 20.00 | 66.67% | 5 |
| Oct 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -39.39% | - |
| Oct 29, 2025 | 14.00 | 19.80 | 14.00 | 19.80 | 19.80 | -1.00% | 5 |
| Oct 28, 2025 | 10.00 | 20.00 | 10.00 | 20.00 | 20.00 | 100.00% | 82 |
| Oct 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -50.00% | - |
| Oct 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -37.50% | - |
| Oct 23, 2025 | 12.00 | 32.00 | 12.00 | 32.00 | 32.00 | 166.67% | 15 |
| Oct 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 20.00% | - |
| Oct 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -33.33% | - |
| Oct 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | - |
| Oct 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 14.29% | - |
| Oct 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -12.50% | - |
| Oct 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -42.86% | - |
| Oct 2, 2025 | 18.00 | 28.00 | 18.00 | 28.00 | 28.00 | - | 15 |
| Oct 1, 2025 | 15.00 | 28.00 | 15.00 | 28.00 | 28.00 | 115.38% | 3 |
| Sep 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 24, 2025 | 12.00 | 35.00 | 12.00 | 13.00 | 13.00 | -35.00% | 432 |
| Sep 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 100.00% | 40 |
| Sep 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -16.67% | - |
| Sep 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -14.29% | - |
| Sep 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -16.67% | - |
| Sep 17, 2025 | 10.00 | 16.80 | 10.00 | 16.80 | 16.80 | -0.59% | 1 |
| Sep 16, 2025 | 10.00 | 16.90 | 10.00 | 16.90 | 16.90 | 5.62% | 1,100 |
| Sep 15, 2025 | 15.00 | 16.90 | 15.00 | 16.00 | 16.00 | -5.88% | 1,051 |
| Sep 12, 2025 | 11.00 | 17.00 | 11.00 | 17.00 | 17.00 | 70.00% | 100 |
| Sep 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -34.64% | - |
| Sep 9, 2025 | 10.00 | 15.30 | 10.00 | 15.30 | 15.30 | 27.50% | 130 |
| Sep 8, 2025 | 6.80 | 12.00 | 6.80 | 12.00 | 12.00 | 96.72% | 500 |
| Sep 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Sep 3, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | - |
| Sep 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 1, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | - | - |
| Aug 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 25, 2025 | 9.00 | 9.00 | 6.00 | 6.10 | 6.10 | -32.22% | 855 |
| Aug 22, 2025 | 9.00 | 9.05 | 9.00 | 9.00 | 9.00 | - | 50 |
| Aug 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.00% | - |
| Aug 19, 2025 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | - | - |
| Aug 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -16.67% | - |
| Aug 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 20.00% | 150 |
| Aug 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 47 |
| Aug 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -16.67% | - |
| Jul 25, 2025 | 14.00 | 14.00 | 12.00 | 12.00 | 12.00 | -14.29% | 170 |
| Jul 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -22.22% | - |
| Jul 23, 2025 | 12.00 | 18.00 | 12.00 | 18.00 | 18.00 | 12.50% | 1,030 |
| Jul 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -20.00% | - |
| Jul 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 25.00% | 50 |