SynBiotic SE (SBX)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -4.46194225722 | 3.81 | 4.05 | 3.46 | 10419 | 3.70799927 | DE |
| 4 | -0.41 | -10.1234567901 | 4.05 | 4.47 | 3.46 | 10627 | 3.97584576 | DE |
| 12 | -2.14 | -37.0242214533 | 5.78 | 5.94 | 3.2 | 10971 | 4.37414523 | DE |
| 26 | -2.78 | -43.3021806854 | 6.42 | 6.88 | 3.2 | 9939 | 5.21232065 | DE |
| 52 | -6.46 | -63.9603960396 | 10.1 | 14.95 | 3.2 | 26232 | 9.23118016 | DE |
| 156 | -17.16 | -82.5 | 20.8 | 23 | 2.85 | 21109 | 9.1388577 | DE |
| 260 | -19.91 | -84.5435244161 | 23.55 | 41.8 | 2.85 | 18226 | 10.52317147 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 3.51 | -0.05 | -1.40 | 3.69 | 3.77 | 3.51 | 3419 |
| 1740691620 | 3.56 | -0.02 | -0.56 | 3.79 | 3.79 | 3.54 | 4553 |
| 1740605220 | 3.58 | -0.11 | -2.98 | 3.79 | 3.93 | 3.46 | 12049 |
| 1740518820 | 3.69 | -0.11 | -2.89 | 3.8 | 4.05 | 3.66 | 10849 |
| 1740432420 | 3.8 | -0.02 | -0.52 | 3.66 | 3.98 | 3.66 | 17444 |
| 1740173220 | 3.82 | 0.01 | 0.26 | 3.81 | 3.82 | 3.68 | 7201 |
| 1740086820 | 3.81 | -0.1 | -2.56 | 3.91 | 4.1399999 | 3.81 | 11191 |
| 1740000420 | 3.91 | -0.09 | -2.25 | 4 | 4.04 | 3.81 | 6955 |
| 1739914020 | 4 | 0.14 | 3.63 | 3.85 | 4.07 | 3.77 | 13400 |
| 1739827620 | 3.86 | -0.31 | -7.43 | 3.99 | 4.23 | 3.76 | 7558 |
| 1739568420 | 4.17 | 0.09 | 2.21 | 4.08 | 4.24 | 3.92 | 2116 |
| 1739482020 | 4.08 | -0.16 | -3.77 | 4.08 | 4.28 | 4.01 | 2836 |
| 1739395620 | 4.24 | -0.01 | -0.24 | 4.25 | 4.2699999 | 4.07 | 11356 |
| 1739309220 | 4.25 | 0.28 | 7.05 | 4.25 | 4.34 | 3.97 | 16558 |
| 1739222820 | 3.97 | 0.1 | 2.58 | 3.81 | 4.2 | 3.81 | 13974 |
| 1738963620 | 3.87 | -0.24 | -5.84 | 3.93 | 4.11 | 3.78 | 9583 |
| 1738877220 | 4.11 | -0.23 | -5.30 | 4.34 | 4.47 | 4.01 | 11270 |
| 1738790820 | 4.34 | 0.28 | 6.90 | 3.82 | 4.34 | 3.75 | 17712 |
| 1738704420 | 4.0599999 | 0.09 | 2.27 | 3.97 | 4.25 | 3.61 | 10033 |
| 1738618020 | 3.97 | -0.15 | -3.64 | 4.05 | 4.19 | 3.75 | 19139 |
| 1738358820 | 4.12 | -0.13 | -3.06 | 4.05 | 4.25 | 4.05 | 6770 |
| 1738272420 | 4.25 | -0.04 | -0.93 | 4.26 | 4.3899999 | 4.05 | 8900 |
| 1738186020 | 4.29 | 0.04 | 0.94 | 4.3 | 4.44 | 4.26 | 4947 |
| 1738099620 | 4.25 | -0.2 | -4.49 | 4.24 | 4.46 | 4.24 | 5917 |
| 1738013220 | 4.45 | -0.14 | -3.05 | 4.59 | 4.59 | 4.24 | 6733 |
| 1737754020 | 4.59 | -0.02 | -0.43 | 4.51 | 4.59 | 4.51 | 2664 |
| 1737667620 | 4.61 | 0.2 | 4.54 | 4.69 | 4.72 | 4.3899999 | 2129 |
| 1737581220 | 4.41 | -0.06 | -1.34 | 4.61 | 4.65 | 4.37 | 6013 |
| 1737494820 | 4.47 | 0.13 | 3.00 | 4.4 | 4.61 | 4.3899999 | 2611 |
| 1737408420 | 4.34 | -0.21 | -4.62 | 4.66 | 4.67 | 4.34 | 6429 |
| 1737149220 | 4.55 | -0.1 | -2.15 | 4.65 | 4.8499999 | 4.51 | 2381 |
| 1737062820 | 4.65 | -0.24 | -4.91 | 5.04 | 5.04 | 4.44 | 7092 |
| 1736976420 | 4.8899999 | 0.04 | 0.82 | 4.92 | 5.08 | 4.83 | 2470 |
| 1736890020 | 4.8499999 | -0.19 | -3.77 | 5.08 | 5.08 | 4.8499999 | 1152 |
| 1736803620 | 5.04 | 0.2 | 4.13 | 4.8499999 | 5.08 | 4.8499999 | 1441 |
| 1736544420 | 4.84 | -0.2 | -3.97 | 4.99 | 5.0199999 | 4.7699999 | 1335 |
| 1736458020 | 5.04 | -0.5 | -9.03 | 5.28 | 5.5599999 | 4.71 | 6099 |
| 1736371620 | 5.54 | 0 | 0.00 | 5.22 | 5.54 | 5.0999999 | 6368 |
| 1736285220 | 5.54 | 0.55 | 11.02 | 5.0999999 | 5.78 | 4.76 | 26601 |
| 1736198820 | 4.99 | 0.83 | 19.95 | 4.42 | 5.0999999 | 4.12 | 11165 |
| 1735939620 | 4.16 | 0.15 | 3.74 | 4.01 | 4.3899999 | 4.01 | 6225 |
| 1735853220 | 4.01 | -0.06 | -1.47 | 4.29 | 4.41 | 3.79 | 6134 |
| 1735594020 | 4.07 | -0.33 | -7.50 | 4.4 | 4.61 | 4.07 | 10845 |
| 1735334820 | 4.4 | 0.04 | 0.92 | 4.65 | 4.8499999 | 4.03 | 18234 |
| 1734989220 | 4.36 | 0.36 | 9.00 | 4.3 | 4.66 | 3.91 | 23203 |
| 1734730020 | 4 | -0.08 | -1.96 | 4.07 | 4.4 | 3.2 | 70121 |
| 1734643620 | 4.08 | -0.18 | -4.23 | 4.19 | 4.5999999 | 4.04 | 18787 |
| 1734557220 | 4.26 | -0.54 | -11.25 | 4.99 | 4.99 | 4.26 | 16559 |
| 1734470820 | 4.8 | -0.44 | -8.40 | 5.28 | 5.3 | 3.61 | 67563 |
| 1734384420 | 5.24 | -0.36 | -6.43 | 5.22 | 5.6 | 5.22 | 13072 |
| 1734125220 | 5.6 | 0.36 | 6.87 | 5.24 | 5.6 | 5.24 | 2406 |
| 1734038820 | 5.24 | -0.04 | -0.76 | 5.42 | 5.5 | 5.22 | 3137 |
| 1733952420 | 5.28 | -0.12 | -2.22 | 5.78 | 5.78 | 5.24 | 6600 |
| 1733866020 | 5.4 | -0.3 | -5.26 | 5.94 | 5.94 | 5.34 | 6544 |
| 1733779620 | 5.7 | 0.02 | 0.35 | 5.5599999 | 5.94 | 5.54 | 4814 |
| 1733520420 | 5.68 | 0.08 | 1.43 | 5.78 | 5.94 | 5.36 | 4188 |
| 1733434020 | 5.6 | 0.1 | 1.82 | 5.5599999 | 5.64 | 5.32 | 8605 |
| 1733347620 | 5.5 | -0.32 | -5.50 | 5.66 | 5.96 | 5.3 | 16492 |
| 1733261220 | 5.82 | 0.36 | 6.59 | 5.98 | 5.98 | 5.6 | 5161 |
| 1733174820 | 5.46 | -0.42 | -7.14 | 6.5 | 6.5 | 5.32 | 15159 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
