Carbios historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6.980 | 7.000 | 6.750 | 6.800 | 6.800 | 26,010 |
| 2026-07-24 | 6.500 | 6.890 | 6.490 | 6.800 | 6.800 | 28,005 |
| 2026-07-23 | 7.000 | 7.000 | 6.310 | 6.400 | 6.400 | 62,543 |
| 2026-07-22 | 7.000 | 7.500 | 6.690 | 6.940 | 6.940 | 143,538 |
| 2026-07-21 | 6.000 | 7.670 | 5.810 | 6.800 | 6.800 | 213,354 |
| 2026-07-20 | 5.400 | 5.560 | 5.330 | 5.510 | 5.510 | 17,429 |
| 2026-07-17 | 5.560 | 5.640 | 5.360 | 5.400 | 5.400 | 20,056 |
| 2026-07-16 | 6.120 | 6.120 | 5.650 | 5.850 | 5.850 | 11,215 |
| 2026-07-15 | 5.540 | 6.010 | 5.540 | 5.970 | 5.970 | 17,183 |
| 2026-07-14 | 5.500 | 5.820 | 5.400 | 5.820 | 5.820 | 13,567 |
| 2026-07-13 | 5.500 | 5.510 | 5.400 | 5.510 | 5.510 | 1,862 |
| 2026-07-10 | 5.550 | 5.550 | 5.400 | 5.490 | 5.490 | 8,002 |
| 2026-07-09 | 5.300 | 5.440 | 5.250 | 5.440 | 5.440 | 10,945 |
| 2026-07-08 | 5.500 | 5.500 | 5.210 | 5.330 | 5.330 | 16,164 |
| 2026-07-07 | 5.700 | 5.700 | 5.330 | 5.420 | 5.420 | 26,995 |
| 2026-07-06 | 5.800 | 5.840 | 5.550 | 5.560 | 5.560 | 21,730 |
| 2026-07-03 | 5.680 | 5.800 | 5.570 | 5.750 | 5.750 | 21,284 |
| 2026-07-02 | 5.700 | 5.830 | 5.460 | 5.540 | 5.540 | 56,611 |
| 2026-07-01 | 5.680 | 5.740 | 5.380 | 5.690 | 5.690 | 37,794 |
| 2026-06-30 | 5.650 | 5.710 | 5.500 | 5.590 | 5.590 | 37,068 |
| 2026-06-29 | 5.970 | 6.060 | 5.720 | 5.740 | 5.740 | 21,423 |
| 2026-06-26 | 6.130 | 6.130 | 5.650 | 5.970 | 5.970 | 27,870 |
| 2026-06-25 | 6.000 | 6.190 | 5.830 | 6.140 | 6.140 | 14,731 |
| 2026-06-24 | 6.100 | 6.100 | 5.920 | 6.000 | 6.000 | 21,247 |
| 2026-06-23 | 6.200 | 6.200 | 5.960 | 6.090 | 6.090 | 18,915 |
| 2026-06-22 | 6.090 | 6.240 | 5.980 | 6.240 | 6.240 | 14,239 |
| 2026-06-19 | 5.900 | 6.130 | 5.810 | 6.130 | 6.130 | 18,384 |
| 2026-06-18 | 6.120 | 6.230 | 5.850 | 6.230 | 6.230 | 25,199 |
| 2026-06-17 | 6.230 | 6.250 | 5.970 | 6.120 | 6.120 | 11,747 |
| 2026-06-16 | 5.750 | 6.430 | 5.750 | 6.180 | 6.180 | 36,739 |
| 2026-06-15 | 5.780 | 6.170 | 5.500 | 5.750 | 5.750 | 65,862 |
| 2026-06-12 | 5.200 | 5.410 | 5.190 | 5.380 | 5.380 | 27,476 |
| 2026-06-11 | 5.500 | 5.500 | 5.020 | 5.150 | 5.150 | 56,320 |
| 2026-06-10 | 5.470 | 5.510 | 5.160 | 5.210 | 5.210 | 57,207 |
| 2026-06-09 | 5.560 | 5.700 | 5.440 | 5.440 | 5.440 | 49,229 |
| 2026-06-08 | 5.730 | 5.830 | 5.540 | 5.600 | 5.600 | 75,689 |
| 2026-06-05 | 6.500 | 6.510 | 5.900 | 5.900 | 5.900 | 56,282 |
| 2026-06-04 | 6.750 | 6.750 | 6.320 | 6.450 | 6.450 | 69,380 |
| 2026-06-03 | 7.570 | 7.690 | 5.620 | 6.400 | 6.400 | 219,969 |
| 2026-06-02 | 7.860 | 7.870 | 7.350 | 7.500 | 7.500 | 38,562 |
| 2026-06-01 | 8.370 | 8.390 | 7.870 | 7.880 | 7.880 | 20,662 |
| 2026-05-29 | 8.300 | 8.350 | 7.750 | 8.230 | 8.230 | 33,797 |
| 2026-05-28 | 8.240 | 8.240 | 7.900 | 8.060 | 8.060 | 9,569 |
| 2026-05-27 | 8.250 | 8.420 | 8.000 | 8.000 | 8.000 | 19,266 |
| 2026-05-26 | 8.350 | 8.350 | 8.110 | 8.140 | 8.140 | 11,368 |
| 2026-05-25 | 7.850 | 8.360 | 7.850 | 8.140 | 8.140 | 42,105 |
| 2026-05-22 | 7.510 | 7.860 | 7.500 | 7.800 | 7.800 | 24,821 |
| 2026-05-21 | 7.550 | 7.720 | 7.360 | 7.400 | 7.400 | 34,007 |
| 2026-05-20 | 7.400 | 7.530 | 7.170 | 7.360 | 7.360 | 13,768 |
| 2026-05-19 | 7.460 | 7.500 | 7.310 | 7.310 | 7.310 | 10,262 |
| 2026-05-18 | 7.380 | 7.460 | 7.240 | 7.310 | 7.310 | 14,133 |
| 2026-05-15 | 7.500 | 7.590 | 7.380 | 7.380 | 7.380 | 9,358 |
| 2026-05-14 | 7.300 | 7.660 | 7.300 | 7.590 | 7.590 | 14,035 |
| 2026-05-13 | 7.510 | 7.640 | 7.240 | 7.300 | 7.300 | 21,886 |
| 2026-05-12 | 7.700 | 7.750 | 7.530 | 7.600 | 7.600 | 18,369 |
| 2026-05-11 | 7.600 | 7.800 | 7.570 | 7.670 | 7.670 | 24,165 |
| 2026-05-08 | 7.700 | 7.790 | 7.550 | 7.550 | 7.550 | 7,486 |
| 2026-05-07 | 7.690 | 7.960 | 7.660 | 7.660 | 7.660 | 10,505 |
| 2026-05-06 | 7.490 | 7.900 | 7.400 | 7.720 | 7.720 | 15,435 |
| 2026-05-05 | 7.380 | 7.470 | 7.220 | 7.470 | 7.470 | 21,780 |
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.