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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	3.04	2.97	2.97	3.04	2.9	650
September 10, 2025	3.04	2.98	2.98	3.04	2.95	2,302
September 09, 2025	2.98	2.96	2.96	3.05	2.96	9,300
September 08, 2025	2.98	2.98	2.98	3.05	2.98	1,566
September 05, 2025	3.02	3.04	3.04	3.04	3.02	575
September 04, 2025	3.1	3.02	3.02	3.1	2.98	8,239
September 03, 2025	3.21	3.08	3.08	3.21	2.98	6,326
September 02, 2025	2.99	3.09	3.09	3.12	2.98	2,012
September 01, 2025	2.99	3.09	3.09	3.09	2.98	338
August 29, 2025	3.19	3.07	3.07	3.2	2.99	3,935
August 28, 2025	3.1	3.15	3.15	3.19	3.1	639
August 27, 2025	3.12	3.1	3.1	3.18	3.1	706
August 26, 2025	3.18	3.18	3.18	3.3	3.11	4,096
August 25, 2025	3.12	3.15	3.15	3.17	3.1	6,003
August 22, 2025	3.15	3.11	3.11	3.15	3.07	6,770
August 21, 2025	3.1	3.06	3.06	3.1	3	1,621
August 20, 2025	2.9	3	3	3	2.89	9,363
August 19, 2025	3.19	2.98	2.98	3.19	2.98	4,362
August 18, 2025	3.18	3.15	3.15	3.18	3.1	1,068

SynBiotic SE (SBX.DE) XETRA