Carbios historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 21.500 | 21.950 | 20.600 | 20.750 | 20.750 | 41,260 |
| 2024-06-13 | 22.600 | 22.650 | 21.300 | 21.400 | 21.400 | 45,374 |
| 2024-06-12 | 22.500 | 23.050 | 22.500 | 22.650 | 22.650 | 22,814 |
| 2024-06-11 | 22.650 | 23.350 | 22.500 | 22.500 | 22.500 | 45,133 |
| 2024-06-10 | 24.500 | 24.600 | 22.400 | 22.400 | 22.400 | 86,079 |
| 2024-06-07 | 24.550 | 25.100 | 24.400 | 24.850 | 24.850 | 14,832 |
| 2024-06-06 | 25.000 | 25.650 | 24.350 | 24.450 | 24.450 | 26,433 |
| 2024-06-05 | 24.350 | 25.400 | 24.300 | 24.950 | 24.950 | 18,731 |
| 2024-06-04 | 25.400 | 25.700 | 24.300 | 24.350 | 24.350 | 33,671 |
| 2024-06-03 | 26.000 | 26.250 | 25.000 | 25.400 | 25.400 | 28,738 |
| 2024-05-31 | 25.850 | 25.900 | 25.300 | 25.750 | 25.750 | 23,952 |
| 2024-05-30 | 25.100 | 25.850 | 24.750 | 25.650 | 25.650 | 23,050 |
| 2024-05-29 | 25.350 | 25.600 | 25.050 | 25.100 | 25.100 | 18,307 |
| 2024-05-28 | 25.800 | 25.900 | 25.300 | 25.500 | 25.500 | 28,866 |
| 2024-05-27 | 24.000 | 26.000 | 23.950 | 25.800 | 25.800 | 100,403 |
| 2024-05-24 | 22.800 | 23.800 | 22.700 | 23.800 | 23.800 | 19,871 |
| 2024-05-23 | 22.600 | 23.150 | 22.400 | 22.950 | 22.950 | 16,913 |
| 2024-05-22 | 22.600 | 23.000 | 22.500 | 22.800 | 22.800 | 17,810 |
| 2024-05-21 | 22.900 | 22.950 | 22.400 | 22.600 | 22.600 | 13,884 |
| 2024-05-20 | 23.000 | 23.150 | 22.750 | 23.000 | 23.000 | 9,130 |
| 2024-05-17 | 22.800 | 23.050 | 22.450 | 22.900 | 22.900 | 21,810 |
| 2024-05-16 | 24.050 | 24.050 | 22.900 | 22.900 | 22.900 | 17,505 |
| 2024-05-15 | 24.200 | 24.300 | 23.650 | 23.900 | 23.900 | 23,938 |
| 2024-05-14 | 23.700 | 24.200 | 23.550 | 24.000 | 24.000 | 26,024 |
| 2024-05-13 | 23.400 | 23.750 | 23.000 | 23.750 | 23.750 | 15,185 |
| 2024-05-10 | 23.550 | 23.800 | 23.300 | 23.350 | 23.350 | 8,298 |
| 2024-05-09 | 22.950 | 23.500 | 22.950 | 23.500 | 23.500 | 10,600 |
| 2024-05-08 | 22.800 | 23.100 | 22.500 | 22.950 | 22.950 | 25,872 |
| 2024-05-07 | 23.600 | 23.650 | 22.900 | 23.050 | 23.050 | 24,357 |
| 2024-05-06 | 23.600 | 24.200 | 23.350 | 23.600 | 23.600 | 25,111 |
| 2024-05-03 | 24.400 | 24.400 | 23.150 | 23.400 | 23.400 | 29,757 |
| 2024-05-02 | 23.250 | 24.250 | 22.850 | 24.000 | 24.000 | 61,610 |
| 2024-04-30 | 22.900 | 23.600 | 22.450 | 22.850 | 22.850 | 32,457 |
| 2024-04-29 | 22.200 | 22.900 | 21.500 | 22.900 | 22.900 | 74,488 |
| 2024-04-26 | 20.450 | 20.800 | 20.200 | 20.800 | 20.800 | 22,534 |
| 2024-04-25 | 20.800 | 21.450 | 20.050 | 20.150 | 20.150 | 35,199 |
| 2024-04-24 | 20.700 | 20.850 | 20.400 | 20.650 | 20.650 | 24,421 |
| 2024-04-23 | 19.780 | 20.900 | 19.600 | 20.700 | 20.700 | 57,684 |
| 2024-04-22 | 19.500 | 19.820 | 19.500 | 19.760 | 19.760 | 26,138 |
| 2024-04-19 | 18.600 | 19.300 | 18.420 | 19.180 | 19.180 | 29,542 |
| 2024-04-18 | 19.220 | 19.220 | 18.480 | 18.600 | 18.600 | 44,156 |
| 2024-04-17 | 18.780 | 19.560 | 18.720 | 19.040 | 19.040 | 34,940 |
| 2024-04-16 | 18.600 | 19.200 | 17.880 | 18.700 | 18.700 | 63,125 |
| 2024-04-15 | 19.660 | 19.920 | 18.640 | 18.760 | 18.760 | 50,476 |
| 2024-04-12 | 20.900 | 20.900 | 19.640 | 19.640 | 19.640 | 81,187 |
| 2024-04-11 | 21.400 | 21.950 | 19.760 | 20.700 | 20.700 | 96,338 |
| 2024-04-10 | 21.900 | 22.050 | 20.350 | 21.000 | 21.000 | 119,328 |
| 2024-04-09 | 22.250 | 22.850 | 22.250 | 22.450 | 22.450 | 23,013 |
| 2024-04-08 | 22.200 | 22.600 | 21.900 | 22.250 | 22.250 | 39,508 |
| 2024-04-05 | 23.400 | 23.400 | 22.100 | 22.200 | 22.200 | 22,022 |
| 2024-04-04 | 23.150 | 23.800 | 23.150 | 23.500 | 23.500 | 18,471 |
| 2024-04-03 | 23.400 | 23.450 | 22.750 | 22.900 | 22.900 | 21,906 |
| 2024-04-02 | 24.150 | 24.200 | 23.150 | 23.500 | 23.500 | 49,761 |
| 2024-03-28 | 24.500 | 24.700 | 24.100 | 24.100 | 24.100 | 13,184 |
| 2024-03-27 | 24.250 | 24.700 | 24.000 | 24.100 | 24.100 | 17,655 |
| 2024-03-26 | 25.000 | 25.050 | 24.000 | 24.200 | 24.200 | 16,580 |
| 2024-03-25 | 24.750 | 25.400 | 24.650 | 25.000 | 25.000 | 9,723 |
| 2024-03-22 | 24.850 | 25.350 | 24.700 | 24.700 | 24.700 | 7,233 |
| 2024-03-21 | 24.700 | 25.200 | 24.500 | 24.800 | 24.800 | 11,295 |
| 2024-03-20 | 24.350 | 24.600 | 24.100 | 24.400 | 24.400 | 9,668 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.