SynBiotic SE - SBX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.35	2.46	2.46	2.46	2.26	24,775
February 19, 2026	2.48	2.4	2.4	2.49	2.28	19,259
February 18, 2026	2.65	2.75	2.75	3.27	2.22	107,210
February 17, 2026	2.89	2.76	2.76	2.99	2.27	55,213
February 16, 2026	2.35	2.85	2.85	3.4	2.35	130,020
February 13, 2026	1.98	1.9	1.9	2.1	1.85	3,358
February 12, 2026	2	2.05	2.05	2.05	2	1,802
February 11, 2026	2.15	2.13	2.13	2.18	2.08	4,640
February 10, 2026	2.1	2.09	2.09	2.15	2.02	6,527
February 09, 2026	2.03	2.11	2.11	2.12	2.03	6,110
February 06, 2026	2.01	2.04	2.04	2.08	2	6,994
February 05, 2026	2.13	2.08	2.08	2.13	2.01	3,813
February 04, 2026	2.1	2.08	2.08	2.22	2.08	3,218
February 03, 2026	2.24	2.19	2.19	2.28	2.1	6,654
February 02, 2026	2.31	2.28	2.28	2.31	2.01	19,405
January 30, 2026	2.55	2.44	2.44	2.55	2.39	418
January 29, 2026	2.4	2.44	2.44	2.54	2.38	3,117
January 28, 2026	2.61	2.38	2.38	2.61	2.38	5,183
January 27, 2026	2.5	2.52	2.52	2.53	2.49	7,972
January 26, 2026	2.51	2.48	2.48	2.58	2.42	15,872
January 23, 2026	2.31	2.46	2.46	2.54	2.31	4,963
January 22, 2026	2.42	2.47	2.47	2.54	2.42	9,870
January 21, 2026	2.56	2.54	2.54	2.65	2.31	79,472
January 20, 2026	2.64	2.66	2.66	2.68	2.57	29,022
January 19, 2026	3.1	2.8	2.8	3.1	2.66	17,145
January 16, 2026	3	3	3	3.1	2.95	2,141
January 15, 2026	3.06	3.18	3.18	3.18	2.95	8,707
January 14, 2026	3.27	3	3	3.27	3	8,167
January 13, 2026	3.25	3.25	3.25	3.5	3.1	5,196
January 12, 2026	3.45	3.31	3.31	3.45	3.26	16,798
January 09, 2026	3.31	3.37	3.37	3.56	2.98	17,515
January 08, 2026	3.17	3.32	3.32	3.35	3.16	9,193
January 07, 2026	3.09	3.16	3.16	3.5	3.03	28,599
January 06, 2026	2.81	2.98	2.98	3.3	2.76	24,438
January 05, 2026	2.46	2.6	2.6	2.61	2.37	21,451
January 02, 2026	2.3	2.54	2.54	2.54	2.3	23,760
December 30, 2025	3.09	2.82	2.82	3.09	2.68	9,929
December 29, 2025	3.17	3.07	3.07	3.17	2.96	11,149
December 23, 2025	3.37	3.17	3.17	3.38	3.09	14,525
December 22, 2025	3.4	3.54	3.54	3.63	3.23	35,892
December 19, 2025	2.87	3	3	3.47	2.82	40,324
December 18, 2025	3.61	2.75	2.75	3.64	2.75	59,117
December 17, 2025	3.38	3.6	3.6	3.85	3.22	116,495
December 16, 2025	2.85	3.15	3.15	3.44	2.6	126,189
December 15, 2025	1.77	2.22	2.22	2.22	1.77	75,988
December 12, 2025	1.7	1.6	1.6	1.81	1.59	49,332
December 11, 2025	1.61	1.65	1.65	1.68	1.61	3,538
December 10, 2025	1.61	1.57	1.57	1.61	1.51	3,414
December 09, 2025	1.59	1.58	1.58	1.61	1.56	8,049
December 08, 2025	1.74	1.64	1.64	1.74	1.6	11,372
December 05, 2025	1.62	1.68	1.68	1.7	1.6	9,358
December 04, 2025	1.71	1.67	1.67	1.72	1.67	6,669
December 03, 2025	1.9	1.74	1.74	1.94	1.62	51,082
December 02, 2025	1.96	2	2	2	1.85	9,742
December 01, 2025	2.1	2.02	2.02	2.1	1.98	1,167
November 28, 2025	2.01	2.04	2.04	2.09	2	2,080
November 27, 2025	2.01	2.06	2.06	2.06	2.01	108
November 26, 2025	2	2.07	2.07	2.11	2	396
November 25, 2025	2.03	2.06	2.06	2.12	2	2,796
November 24, 2025	2.1	2.09	2.09	2.15	2	2,192

SynBiotic SE (SBX.DE) XETRA