SynBiotic SE SBX
XETR · Germany · Commercial Services
€0.8730-0.09 (-9.16%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €0.93 | -11.93% | €0.96 | €0.96 | €0.93 | 4.37K |
| 2026-09-30 | €1.06 | -0.38% | €1.08 | €1.15 | €1.05 | 21.77K |
| 2026-09-29 | €1.06 | +11.81% | €0.95 | €1.11 | €0.95 | 5.54K |
| 2026-09-28 | €0.95 | +8.34% | €0.95 | €1.00 | €0.89 | 9.73K |
| 2026-09-25 | €0.88 | +2.82% | €0.90 | €0.92 | €0.85 | 2.96K |
| 2026-09-24 | €0.85 | -1.62% | €0.87 | €0.88 | €0.85 | 286 |
| 2026-09-23 | €0.87 | -2.81% | €0.89 | €0.92 | €0.87 | 1.75K |
| 2026-09-22 | €0.89 | +2.65% | €0.90 | €0.92 | €0.86 | 8.83K |
| 2026-09-21 | €0.87 | -4.52% | €0.91 | €0.96 | €0.83 | 11.06K |
| 2026-09-18 | €0.91 | +2.02% | €0.94 | €0.96 | €0.91 | 8.49K |
| 2026-09-17 | €0.89 | +6.21% | €0.82 | €0.94 | €0.82 | 6.58K |
| 2026-09-16 | €0.84 | +0.84% | €0.92 | €0.92 | €0.84 | 105 |
| 2026-09-15 | €0.83 | -11.60% | €1.00 | €1.00 | €0.83 | 22.25K |
| 2026-09-14 | €0.94 | -7.66% | €1.01 | €1.07 | €0.94 | 19.22K |
| 2026-09-11 | €1.02 | +1.80% | €1.00 | €1.08 | €1.00 | 10.82K |
| 2026-09-10 | €1.00 | +3.09% | €1.03 | €1.03 | €0.96 | 3.70K |
| 2026-09-09 | €0.97 | -4.90% | €1.17 | €1.17 | €0.95 | 23.99K |
| 2026-09-08 | €1.02 | -12.82% | €1.24 | €1.24 | €1.00 | 19.63K |
| 2026-09-07 | €1.17 | +21.87% | €1.19 | €1.34 | €1.12 | 46.80K |
| 2026-09-04 | €0.96 | -4.00% | €1.10 | €1.40 | €0.95 | 117.94K |
| 2026-09-03 | €1.00 | +70.07% | €0.64 | €1.28 | €0.64 | 89.38K |
| 2026-09-02 | €0.59 | -6.07% | €0.61 | €0.61 | €0.56 | 691 |
| 2026-09-01 | €0.63 | -1.26% | €0.62 | €0.63 | €0.58 | 5.31K |
| 2026-08-31 | €0.63 | +1.28% | €0.67 | €0.67 | €0.60 | 11.03K |
| 2026-08-28 | €0.63 | -7.94% | €0.65 | €0.65 | €0.61 | 5.69K |
| 2026-08-27 | €0.68 | -6.34% | €0.65 | €0.68 | €0.63 | 69.81K |
| 2026-08-26 | €0.73 | -1.36% | €0.70 | €0.74 | €0.70 | 1.42K |
| 2026-08-25 | €0.74 | +2.94% | €0.74 | €0.75 | €0.69 | 3.50K |
| 2026-08-24 | €0.71 | -4.67% | €0.68 | €0.75 | €0.63 | 53.72K |
| 2026-08-21 | €0.75 | -7.29% | €0.81 | €0.81 | €0.75 | 804 |
| 2026-08-20 | €0.81 | +4.93% | €0.78 | €0.82 | €0.76 | 2.66K |
| 2026-08-19 | €0.77 | -5.98% | €0.79 | €0.79 | €0.72 | 2.88K |
| 2026-08-18 | €0.82 | +7.75% | €0.72 | €0.85 | €0.71 | 4.95K |
| 2026-08-17 | €0.76 | -4.40% | €0.75 | €0.82 | €0.73 | 9.90K |
| 2026-08-14 | €0.80 | -23.90% | €1.01 | €1.01 | €0.50 | 78.47K |
| 2026-08-13 | €1.05 | -0.76% | €1.09 | €1.09 | €1.01 | 6.36K |
| 2026-08-12 | €1.05 | 0.00% | €1.07 | €1.09 | €1.05 | 2.38K |
| 2026-08-11 | €1.05 | +0.96% | €1.11 | €1.11 | €1.02 | 2.31K |
| 2026-08-10 | €1.04 | -4.92% | €1.04 | €1.12 | €1.04 | 2.37K |
| 2026-08-07 | €1.10 | +1.48% | €1.14 | €1.14 | €1.04 | 8.35K |
| 2026-08-06 | €1.08 | -1.28% | €1.12 | €1.15 | €1.05 | 6.28K |
| 2026-08-05 | €1.10 | +7.45% | €1.02 | €1.10 | €0.99 | 55.96K |
| 2026-08-04 | €1.02 | +1.59% | €0.99 | €1.02 | €0.99 | 1.54K |
| 2026-08-03 | €1.00 | -7.21% | €1.02 | €1.02 | €0.96 | 14.31K |
| 2026-07-31 | €1.08 | -1.10% | €1.17 | €1.17 | €1.08 | 11.67K |
| 2026-07-30 | €1.09 | +0.92% | €1.15 | €1.15 | €1.09 | 410 |
| 2026-07-29 | €1.08 | +0.93% | €1.14 | €1.14 | €1.08 | 88 |
| 2026-07-28 | €1.07 | -10.65% | €1.26 | €1.26 | €1.07 | 9.84K |
| 2026-07-27 | €1.20 | -1.96% | €1.19 | €1.20 | €1.19 | 3.13K |
| 2026-07-24 | €1.23 | -2.85% | €1.21 | €1.23 | €1.21 | 3.70K |
| 2026-07-23 | €1.26 | +7.50% | €1.24 | €1.26 | €1.24 | 667 |
| 2026-07-22 | €1.17 | 0.00% | €1.17 | €1.17 | €1.17 | 164 |
| 2026-07-21 | €1.17 | -0.84% | €1.17 | €1.17 | €1.17 | 19 |
| 2026-07-20 | €1.18 | -3.74% | €1.22 | €1.22 | €1.16 | 297 |
| 2026-07-17 | €1.23 | +4.59% | €1.18 | €1.23 | €1.18 | 1.78K |
| 2026-07-16 | €1.18 | -2.00% | €1.17 | €1.20 | €1.17 | 150 |
| 2026-07-15 | €1.20 | -0.99% | €1.28 | €1.28 | €1.20 | 5.14K |
| 2026-07-14 | €1.21 | +1.85% | €1.22 | €1.28 | €1.21 | 2.14K |
| 2026-07-13 | €1.19 | +3.48% | €1.15 | €1.25 | €1.14 | 3.31K |
| 2026-07-10 | €1.15 | -0.52% | €1.12 | €1.17 | €1.12 | 2.19K |
| 2026-07-09 | €1.16 | -0.34% | €1.17 | €1.19 | €1.16 | 1.20K |
| 2026-07-08 | €1.16 | -5.84% | €1.16 | €1.16 | €1.16 | 3.74K |
| 2026-07-07 | €1.23 | +0.16% | €1.26 | €1.26 | €1.23 | 5.51K |
| 2026-07-06 | €1.23 | +3.36% | €1.23 | €1.24 | €1.23 | 3.67K |
| 2026-07-03 | €1.19 | -3.25% | €1.16 | €1.19 | €1.15 | 267 |
| 2026-07-02 | €1.23 | +2.50% | €1.16 | €1.23 | €1.16 | 265 |
| 2026-07-01 | €1.20 | +7.14% | €1.17 | €1.20 | €1.17 | 6.88K |
| 2026-06-30 | €1.12 | -0.71% | €1.12 | €1.13 | €1.12 | 3.24K |
| 2026-06-29 | €1.13 | +7.43% | €1.05 | €1.13 | €1.00 | 7.48K |
| 2026-06-26 | €1.05 | -7.24% | €1.18 | €1.19 | €1.00 | 13.55K |
| 2026-06-25 | €1.13 | 0.00% | €1.13 | €1.13 | €1.13 | 0 |
| 2026-06-24 | €1.13 | +1.80% | €1.11 | €1.22 | €1.11 | 6.44K |
| 2026-06-23 | €1.11 | -14.06% | €1.38 | €1.38 | €1.11 | 3.76K |
| 2026-06-22 | €1.29 | +11.55% | €1.25 | €1.33 | €1.25 | 4.22K |
| 2026-06-19 | €1.16 | -19.11% | €1.42 | €1.50 | €1.16 | 10.52K |
| 2026-06-18 | €1.43 | +0.84% | €1.42 | €1.43 | €1.40 | 1.42K |
| 2026-06-17 | €1.42 | +3.19% | €1.46 | €1.46 | €1.34 | 4.48K |
| 2026-06-16 | €1.38 | -6.26% | €1.33 | €1.41 | €1.27 | 12.14K |
| 2026-06-15 | €1.47 | -8.12% | €1.57 | €1.58 | €1.43 | 18.11K |
| 2026-06-12 | €1.60 | -5.10% | €1.59 | €1.64 | €1.59 | 3.18K |
| 2026-06-11 | €1.69 | +2.31% | €1.69 | €1.69 | €1.59 | 1.94K |
| 2026-06-10 | €1.65 | -2.49% | €1.60 | €1.65 | €1.59 | 1.28K |
| 2026-06-09 | €1.69 | +6.29% | €1.64 | €1.70 | €1.60 | 700 |
| 2026-06-08 | €1.59 | -9.14% | €1.60 | €1.60 | €1.59 | 1.01K |
| 2026-06-05 | €1.75 | +3.43% | €1.72 | €1.75 | €1.72 | 210 |
| 2026-06-04 | €1.69 | -2.42% | €1.70 | €1.70 | €1.60 | 3.55K |
| 2026-06-03 | €1.73 | +0.81% | €1.67 | €1.78 | €1.67 | 4.57K |
| 2026-06-02 | €1.72 | +0.70% | €1.72 | €1.72 | €1.72 | 251 |
| 2026-06-01 | €1.71 | -1.50% | €1.90 | €1.90 | €1.71 | 11.72K |
| 2026-05-29 | €1.73 | +7.04% | €1.63 | €1.75 | €1.63 | 2.51K |