Carbios historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 24.300 | 24.500 | 24.000 | 24.450 | 24.450 | 17,411 |
| 2024-03-18 | 24.950 | 25.400 | 24.350 | 24.400 | 24.400 | 20,684 |
| 2024-03-15 | 25.650 | 25.800 | 24.850 | 24.850 | 24.850 | 19,864 |
| 2024-03-14 | 25.200 | 26.100 | 25.200 | 25.650 | 25.650 | 13,816 |
| 2024-03-13 | 25.750 | 25.750 | 25.000 | 25.100 | 25.100 | 31,071 |
| 2024-03-12 | 26.000 | 26.000 | 25.200 | 25.750 | 25.750 | 14,291 |
| 2024-03-11 | 26.150 | 26.700 | 25.900 | 25.900 | 25.900 | 16,363 |
| 2024-03-08 | 26.600 | 26.600 | 26.000 | 26.300 | 26.300 | 13,038 |
| 2024-03-07 | 26.000 | 26.600 | 25.500 | 26.450 | 26.450 | 15,498 |
| 2024-03-06 | 25.250 | 26.250 | 25.100 | 26.100 | 26.100 | 17,148 |
| 2024-03-05 | 26.100 | 26.950 | 25.050 | 25.050 | 25.050 | 39,638 |
| 2024-03-04 | 25.750 | 26.300 | 25.550 | 26.100 | 26.100 | 22,039 |
| 2024-03-01 | 24.700 | 25.900 | 24.700 | 25.700 | 25.700 | 32,295 |
| 2024-02-29 | 24.550 | 24.850 | 24.050 | 24.600 | 24.600 | 17,823 |
| 2024-02-28 | 25.450 | 25.450 | 24.100 | 24.100 | 24.100 | 16,743 |
| 2024-02-27 | 24.900 | 25.500 | 24.800 | 25.450 | 25.450 | 22,185 |
| 2024-02-26 | 25.100 | 25.500 | 24.650 | 25.000 | 25.000 | 26,201 |
| 2024-02-23 | 25.000 | 25.100 | 24.400 | 24.850 | 24.850 | 16,257 |
| 2024-02-22 | 24.750 | 25.200 | 24.750 | 24.950 | 24.950 | 18,318 |
| 2024-02-21 | 24.850 | 24.850 | 24.250 | 24.500 | 24.500 | 11,783 |
| 2024-02-20 | 25.250 | 25.250 | 24.300 | 24.500 | 24.500 | 36,008 |
| 2024-02-19 | 24.200 | 25.250 | 24.100 | 25.100 | 25.100 | 47,680 |
| 2024-02-16 | 23.000 | 24.000 | 23.000 | 23.600 | 23.600 | 37,764 |
| 2024-02-15 | 21.800 | 23.400 | 21.800 | 22.700 | 22.700 | 42,107 |
| 2024-02-14 | 21.550 | 21.800 | 21.500 | 21.650 | 21.650 | 21,151 |
| 2024-02-13 | 22.150 | 22.200 | 21.550 | 21.550 | 21.550 | 22,816 |
| 2024-02-12 | 22.000 | 22.550 | 21.900 | 22.200 | 22.200 | 19,978 |
| 2024-02-09 | 21.250 | 21.900 | 21.250 | 21.550 | 21.550 | 22,875 |
| 2024-02-08 | 21.650 | 21.750 | 20.850 | 21.250 | 21.250 | 31,064 |
| 2024-02-07 | 22.100 | 22.350 | 21.350 | 21.550 | 21.550 | 32,243 |
| 2024-02-06 | 22.100 | 22.400 | 21.900 | 22.200 | 22.200 | 22,448 |
| 2024-02-05 | 22.100 | 22.300 | 21.750 | 21.950 | 21.950 | 21,317 |
| 2024-02-02 | 22.450 | 22.550 | 21.950 | 22.100 | 22.100 | 14,486 |
| 2024-02-01 | 22.500 | 22.700 | 22.050 | 22.100 | 22.100 | 21,734 |
| 2024-01-31 | 22.800 | 22.850 | 22.300 | 22.400 | 22.400 | 19,921 |
| 2024-01-30 | 23.300 | 23.500 | 22.600 | 22.900 | 22.900 | 23,392 |
| 2024-01-29 | 23.850 | 23.900 | 23.250 | 23.300 | 23.300 | 21,174 |
| 2024-01-26 | 23.900 | 24.000 | 23.550 | 23.850 | 23.850 | 14,976 |
| 2024-01-25 | 24.100 | 24.100 | 23.550 | 23.750 | 23.750 | 7,923 |
| 2024-01-24 | 23.750 | 24.100 | 23.650 | 24.100 | 24.100 | 9,693 |
| 2024-01-23 | 24.000 | 24.100 | 23.450 | 23.450 | 23.450 | 14,631 |
| 2024-01-22 | 23.950 | 24.400 | 23.700 | 23.800 | 23.800 | 22,193 |
| 2024-01-19 | 24.500 | 24.600 | 23.500 | 23.500 | 23.500 | 18,507 |
| 2024-01-18 | 24.200 | 24.650 | 23.850 | 24.250 | 24.250 | 15,074 |
| 2024-01-17 | 24.900 | 24.950 | 23.950 | 24.050 | 24.050 | 28,083 |
| 2024-01-16 | 26.000 | 26.100 | 25.050 | 25.050 | 25.050 | 22,517 |
| 2024-01-15 | 26.800 | 27.200 | 25.900 | 26.100 | 26.100 | 26,080 |
| 2024-01-12 | 26.050 | 26.800 | 25.750 | 26.750 | 26.750 | 14,290 |
| 2024-01-11 | 26.500 | 27.100 | 26.000 | 26.050 | 26.050 | 31,696 |
| 2024-01-10 | 26.000 | 26.300 | 25.800 | 26.200 | 26.200 | 21,998 |
| 2024-01-09 | 26.700 | 26.800 | 24.900 | 26.000 | 26.000 | 61,185 |
| 2024-01-08 | 26.950 | 27.050 | 26.600 | 26.600 | 26.600 | 32,909 |
| 2024-01-05 | 27.500 | 27.500 | 26.900 | 27.200 | 27.200 | 25,732 |
| 2024-01-04 | 27.100 | 27.600 | 27.050 | 27.300 | 27.300 | 19,419 |
| 2024-01-03 | 27.950 | 27.950 | 26.650 | 27.200 | 27.200 | 44,921 |
| 2024-01-02 | 28.650 | 28.850 | 27.850 | 27.850 | 27.850 | 75,173 |
| 2023-12-29 | 28.000 | 28.550 | 27.800 | 28.050 | 28.050 | 27,417 |
| 2023-12-28 | 27.500 | 28.250 | 27.250 | 27.800 | 27.800 | 45,683 |
| 2023-12-27 | 27.200 | 27.800 | 27.100 | 27.450 | 27.450 | 43,030 |
| 2023-12-22 | 26.250 | 27.000 | 26.050 | 26.800 | 26.800 | 45,288 |
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.