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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.07	2.05	2.05	2.08	2.01	1,798
November 20, 2025	2.08	2.08	2.08	2.19	2.07	3,321
November 19, 2025	2.08	2.12	2.12	2.12	2.08	370
November 18, 2025	2.19	2.11	2.11	2.19	2.07	3,693
November 17, 2025	2.27	2.18	2.18	2.27	2.07	5,176
November 14, 2025	2.43	2.19	2.19	2.43	2.14	4,464
November 13, 2025	2.42	2.42	2.42	2.42	2.42	400
November 12, 2025	2.41	2.42	2.42	2.42	2.37	2,404
November 11, 2025	2.4	2.4	2.4	2.4	2.4	378
November 10, 2025	2.51	2.4	2.4	2.51	2.26	11,267
November 07, 2025	2.56	2.55	2.55	2.6	2.5	946
November 06, 2025	2.68	2.59	2.59	2.68	2.5	1,403
November 05, 2025	2.51	2.59	2.59	2.59	2.51	424
November 04, 2025	2.59	2.6	2.6	2.65	2.5	2,259
November 03, 2025	2.59	2.65	2.65	2.7	2.59	2,826
October 31, 2025	2.65	2.62	2.62	2.65	2.62	143
October 30, 2025	2.66	2.62	2.62	2.68	2.59	2,277
October 29, 2025	2.64	2.64	2.64	2.68	2.64	305
October 28, 2025	2.59	2.64	2.64	2.69	2.59	1,517
October 27, 2025	2.6	2.64	2.64	2.64	2.6	440
October 24, 2025	2.67	2.64	2.64	2.67	2.6	162
October 23, 2025	2.59	2.64	2.64	2.64	2.59	106
October 22, 2025	2.68	2.64	2.64	2.68	2.64	1,529
October 21, 2025	2.69	2.6	2.6	2.69	2.59	1,692
October 20, 2025	2.73	2.64	2.64	2.8	2.6	3,704
October 17, 2025	2.66	2.79	2.79	2.8	2.6	15,805
October 16, 2025	2.62	2.69	2.69	2.69	2.61	7,301
October 15, 2025	2.77	2.67	2.67	2.84	2.61	1,537
October 14, 2025	2.74	2.74	2.74	2.74	2.7	5,792
October 13, 2025	2.6	2.69	2.69	2.74	2.6	6,715
October 10, 2025	2.88	2.72	2.72	2.95	2.6	14,162
October 09, 2025	3	2.88	2.88	3	2.81	2,030
October 08, 2025	3.04	2.86	2.86	3.04	2.78	2,980
October 07, 2025	3.04	2.95	2.95	3.04	2.85	9,011
October 06, 2025	2.99	2.97	2.97	3.03	2.85	2,676
October 03, 2025	2.99	2.99	2.99	3.06	2.99	423
October 02, 2025	2.91	2.98	2.98	3.2	2.91	22,021
October 01, 2025	2.92	2.87	2.87	2.92	2.81	55
September 30, 2025	2.99	2.95	2.95	2.99	2.81	25,369
September 29, 2025	2.92	2.98	2.98	3	2.86	65,455
September 26, 2025	2.81	2.8	2.8	2.89	2.8	600
September 25, 2025	2.93	2.86	2.86	2.93	2.86	365
September 24, 2025	2.93	2.84	2.84	2.93	2.8	6,921
September 23, 2025	2.8	2.87	2.87	2.93	2.76	4,856
September 22, 2025	2.82	2.91	2.91	2.96	2.82	1,321
September 19, 2025	2.88	2.9	2.9	2.98	2.82	4,055
September 18, 2025	2.89	2.84	2.84	2.91	2.79	42,119
September 17, 2025	2.88	2.95	2.95	2.95	2.88	99
September 16, 2025	2.9	2.96	2.96	2.96	2.88	6,315
September 15, 2025	2.9	2.96	2.96	3.03	2.9	255
September 12, 2025	2.9	2.97	2.97	3.03	2.9	765

SynBiotic SE (SBX.DE) XETRA