SynBiotic SE (FRA:SBX)
Germany
· Delayed Price · Currency is EUR 1.634
-0.108 (-6.20%)
At close: Dec 4, 2025
SynBiotic SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.67 | 1.71 | 1.63 | 1.63 | 1.63 | -6.20% | - |
| Dec 3, 2025 | 1.85 | 1.86 | 1.74 | 1.74 | 1.74 | -6.24% | - |
| Dec 2, 2025 | 1.90 | 1.95 | 1.86 | 1.86 | 1.86 | -7.33% | - |
| Dec 1, 2025 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | - | - |
| Nov 28, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| Nov 27, 2025 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.99% | - |
| Nov 26, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.46% | - |
| Nov 25, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 0.49% | - |
| Nov 24, 2025 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 1.49% | - |
| Nov 21, 2025 | 2.01 | 2.07 | 2.01 | 2.02 | 2.02 | 0.50% | - |
| Nov 20, 2025 | 2.10 | 2.10 | 2.01 | 2.01 | 2.01 | -5.42% | 2,415 |
| Nov 19, 2025 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | 3.16% | - |
| Nov 18, 2025 | 2.08 | 2.13 | 2.06 | 2.06 | 2.06 | -3.07% | - |
| Nov 17, 2025 | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | 0.24% | 108 |
| Nov 14, 2025 | 2.21 | 2.32 | 2.12 | 2.12 | 2.12 | -9.23% | - |
| Nov 13, 2025 | 2.35 | 2.36 | 2.33 | 2.33 | 2.33 | 0.22% | - |
| Nov 12, 2025 | 2.32 | 2.39 | 2.32 | 2.33 | 2.33 | 0.43% | 510 |
| Nov 11, 2025 | 2.35 | 2.38 | 2.32 | 2.32 | 2.32 | -0.43% | 100 |
| Nov 10, 2025 | 2.51 | 2.51 | 2.33 | 2.33 | 2.33 | -7.19% | 11 |
| Nov 7, 2025 | 2.56 | 2.56 | 2.51 | 2.51 | 2.51 | - | - |
| Nov 6, 2025 | 2.58 | 2.58 | 2.48 | 2.51 | 2.51 | -2.72% | 101 |
| Nov 5, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.58% | - |
| Nov 4, 2025 | 2.50 | 2.59 | 2.50 | 2.59 | 2.59 | -0.58% | - |
| Nov 3, 2025 | 2.58 | 2.61 | 2.58 | 2.61 | 2.61 | 0.58% | 20 |
| Oct 31, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Oct 30, 2025 | 2.59 | 2.65 | 2.59 | 2.59 | 2.59 | -0.58% | 20 |
| Oct 29, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Oct 28, 2025 | 2.58 | 2.67 | 2.58 | 2.61 | 2.61 | 0.77% | 100 |
| Oct 27, 2025 | 2.73 | 2.73 | 2.59 | 2.59 | 2.59 | -0.39% | 100 |
| Oct 24, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | 0.19% | - |
| Oct 23, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Oct 22, 2025 | 2.59 | 2.60 | 2.59 | 2.59 | 2.59 | - | - |
| Oct 21, 2025 | 2.59 | 2.60 | 2.59 | 2.59 | 2.59 | -0.19% | - |
| Oct 20, 2025 | 2.64 | 2.68 | 2.60 | 2.60 | 2.60 | 0.58% | - |
| Oct 17, 2025 | 2.58 | 2.59 | 2.58 | 2.58 | 2.58 | -4.09% | 400 |
| Oct 16, 2025 | 2.62 | 2.69 | 2.61 | 2.69 | 2.69 | 2.28% | 863 |
| Oct 15, 2025 | 2.63 | 2.65 | 2.63 | 2.63 | 2.63 | -3.13% | - |
| Oct 14, 2025 | 2.69 | 2.72 | 2.69 | 2.72 | 2.72 | 0.93% | - |
| Oct 13, 2025 | 2.65 | 2.69 | 2.62 | 2.69 | 2.69 | 1.32% | - |
| Oct 10, 2025 | 2.82 | 2.83 | 2.66 | 2.66 | 2.66 | -7.01% | - |
| Oct 9, 2025 | 2.81 | 2.86 | 2.81 | 2.86 | 2.86 | 0.88% | - |
| Oct 8, 2025 | 2.89 | 2.89 | 2.83 | 2.83 | 2.83 | -1.91% | - |
| Oct 7, 2025 | 2.85 | 2.89 | 2.85 | 2.89 | 2.89 | 1.41% | - |
| Oct 6, 2025 | 2.93 | 2.93 | 2.85 | 2.85 | 2.85 | -2.74% | 100 |
| Oct 3, 2025 | 2.92 | 2.95 | 2.92 | 2.93 | 2.93 | 1.56% | - |
| Oct 2, 2025 | 2.97 | 3.18 | 2.87 | 2.88 | 2.88 | 0.52% | 400 |
| Oct 1, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.87% | - |
| Sep 30, 2025 | 2.90 | 2.90 | 2.85 | 2.89 | 2.89 | -1.37% | - |
| Sep 29, 2025 | 2.82 | 2.93 | 2.82 | 2.93 | 2.93 | 4.64% | 175 |
| Sep 26, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Sep 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.18% | - |
| Sep 24, 2025 | 2.82 | 2.83 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Sep 23, 2025 | 2.81 | 2.82 | 2.80 | 2.82 | 2.82 | -1.05% | 500 |
| Sep 22, 2025 | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | 0.71% | - |
| Sep 19, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.57% | - |
| Sep 18, 2025 | 2.86 | 2.88 | 2.86 | 2.87 | 2.87 | -1.03% | - |
| Sep 17, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | 0.17% | - |
| Sep 16, 2025 | 2.94 | 2.94 | 2.86 | 2.90 | 2.90 | -1.36% | - |
| Sep 15, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 1.21% | 50 |
| Sep 12, 2025 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Sep 11, 2025 | 2.92 | 2.93 | 2.92 | 2.92 | 2.92 | 0.17% | - |
| Sep 10, 2025 | 2.98 | 3.01 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Sep 9, 2025 | 2.94 | 2.98 | 2.94 | 2.96 | 2.96 | -0.84% | - |
| Sep 8, 2025 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | - | - |
| Sep 5, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.17% | - |
| Sep 4, 2025 | 2.93 | 3.00 | 2.93 | 2.98 | 2.98 | - | 410 |
| Sep 3, 2025 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -1.00% | - |
| Sep 2, 2025 | 3.01 | 3.02 | 3.01 | 3.01 | 3.01 | -0.33% | 500 |
| Sep 1, 2025 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -2.27% | 28 |
| Aug 29, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.99% | - |
| Aug 28, 2025 | 3.19 | 3.19 | 3.09 | 3.18 | 3.18 | 3.08% | 300 |
| Aug 27, 2025 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | -0.64% | - |
| Aug 26, 2025 | 3.06 | 3.12 | 3.06 | 3.11 | 3.11 | 1.80% | - |
| Aug 25, 2025 | 2.98 | 3.05 | 2.98 | 3.05 | 3.05 | 1.50% | - |
| Aug 22, 2025 | 2.91 | 3.06 | 2.91 | 3.01 | 3.01 | 2.39% | 80 |
| Aug 21, 2025 | 2.91 | 3.01 | 2.91 | 2.94 | 2.94 | 1.03% | - |
| Aug 20, 2025 | 2.98 | 2.98 | 2.91 | 2.91 | 2.91 | -2.52% | - |
| Aug 19, 2025 | 3.03 | 3.07 | 2.98 | 2.98 | 2.98 | -2.93% | - |
| Aug 18, 2025 | 3.07 | 3.10 | 3.07 | 3.07 | 3.07 | -0.97% | - |
| Aug 15, 2025 | 3.17 | 3.17 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 14, 2025 | 3.06 | 3.12 | 3.06 | 3.10 | 3.10 | - | 998 |
| Aug 13, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -6.06% | 4 |
| Aug 12, 2025 | 3.18 | 3.37 | 3.14 | 3.30 | 3.30 | 4.76% | 602 |
| Aug 11, 2025 | 3.01 | 3.15 | 2.95 | 3.15 | 3.15 | 5.00% | 503 |
| Aug 8, 2025 | 2.91 | 3.00 | 2.91 | 3.00 | 3.00 | 3.27% | 4,562 |
| Aug 7, 2025 | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | - | 590 |
| Aug 6, 2025 | 2.91 | 2.92 | 2.91 | 2.91 | 2.91 | -1.69% | 66 |
| Aug 5, 2025 | 2.91 | 2.96 | 2.91 | 2.96 | 2.96 | 1.72% | 138 |
| Aug 4, 2025 | 2.96 | 3.00 | 2.91 | 2.91 | 2.91 | -1.69% | 2,938 |
| Aug 1, 2025 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | 0.34% | 333 |
| Jul 31, 2025 | 2.95 | 3.00 | 2.95 | 2.95 | 2.95 | - | 7,700 |
| Jul 30, 2025 | 2.99 | 3.01 | 2.95 | 2.95 | 2.95 | -2.00% | - |
| Jul 29, 2025 | 3.08 | 3.20 | 3.00 | 3.01 | 3.01 | 4.89% | 15,000 |
| Jul 28, 2025 | 2.97 | 3.00 | 2.87 | 2.87 | 2.87 | -4.02% | 200 |
| Jul 25, 2025 | 2.99 | 3.11 | 2.99 | 2.99 | 2.99 | -1.00% | 300 |
| Jul 24, 2025 | 2.99 | 3.08 | 2.99 | 3.02 | 3.02 | 0.17% | 93 |
| Jul 23, 2025 | 2.99 | 3.02 | 2.99 | 3.01 | 3.01 | -0.17% | - |
| Jul 22, 2025 | 3.18 | 3.18 | 2.98 | 3.02 | 3.02 | -0.17% | 3 |
| Jul 21, 2025 | 3.01 | 3.07 | 3.01 | 3.02 | 3.02 | - | 50 |
| Jul 18, 2025 | 3.01 | 3.02 | 3.01 | 3.02 | 3.02 | - | - |