Carbios historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7.380 | 7.540 | 7.310 | 7.480 | 7.480 | 15,783 |
| 2026-04-30 | 7.600 | 7.740 | 7.310 | 7.330 | 7.330 | 34,815 |
| 2026-04-29 | 7.800 | 8.020 | 7.660 | 7.660 | 7.660 | 23,107 |
| 2026-04-28 | 7.880 | 7.970 | 7.630 | 7.630 | 7.630 | 23,851 |
| 2026-04-27 | 7.910 | 8.100 | 7.760 | 7.810 | 7.810 | 27,235 |
| 2026-04-24 | 8.260 | 8.330 | 7.710 | 7.900 | 7.900 | 51,591 |
| 2026-04-23 | 8.330 | 8.790 | 8.200 | 8.310 | 8.310 | 79,695 |
| 2026-04-22 | 8.220 | 8.360 | 8.080 | 8.310 | 8.310 | 10,284 |
| 2026-04-21 | 8.160 | 8.490 | 8.010 | 8.020 | 8.020 | 11,269 |
| 2026-04-20 | 8.390 | 8.550 | 8.150 | 8.300 | 8.300 | 35,246 |
| 2026-04-17 | 8.400 | 8.400 | 7.870 | 8.320 | 8.320 | 51,817 |
| 2026-04-16 | 8.200 | 8.400 | 8.170 | 8.400 | 8.400 | 20,257 |
| 2026-04-15 | 8.100 | 8.360 | 8.100 | 8.210 | 8.210 | 9,232 |
| 2026-04-14 | 8.130 | 8.440 | 8.080 | 8.200 | 8.200 | 15,621 |
| 2026-04-13 | 8.210 | 8.300 | 7.800 | 7.880 | 7.880 | 25,511 |
| 2026-04-10 | 7.990 | 8.600 | 7.800 | 8.330 | 8.330 | 35,082 |
| 2026-04-09 | 8.010 | 8.150 | 7.810 | 7.820 | 7.820 | 11,586 |
| 2026-04-08 | 8.210 | 8.240 | 7.850 | 8.010 | 8.010 | 38,914 |
| 2026-04-07 | 7.900 | 8.040 | 7.380 | 7.470 | 7.470 | 28,492 |
| 2026-04-02 | 8.335 | 8.335 | 7.930 | 7.930 | 7.930 | 18,419 |
| 2026-04-01 | 8.300 | 8.390 | 8.145 | 8.255 | 8.255 | 23,338 |
| 2026-03-31 | 7.700 | 8.250 | 7.700 | 8.200 | 8.200 | 38,974 |
| 2026-03-30 | 7.170 | 7.645 | 7.140 | 7.580 | 7.580 | 26,429 |
| 2026-03-27 | 7.260 | 7.400 | 7.140 | 7.310 | 7.310 | 14,116 |
| 2026-03-26 | 7.570 | 7.600 | 7.180 | 7.360 | 7.360 | 28,879 |
| 2026-03-25 | 7.640 | 7.970 | 7.640 | 7.735 | 7.735 | 15,351 |
| 2026-03-24 | 7.930 | 7.930 | 7.660 | 7.700 | 7.700 | 10,707 |
| 2026-03-23 | 7.600 | 8.085 | 7.235 | 7.975 | 7.975 | 51,177 |
| 2026-03-20 | 8.010 | 8.025 | 7.615 | 7.665 | 7.665 | 11,596 |
| 2026-03-19 | 8.400 | 8.400 | 7.625 | 7.650 | 7.650 | 26,344 |
| 2026-03-18 | 8.060 | 8.120 | 7.900 | 7.900 | 7.900 | 7,266 |
| 2026-03-17 | 7.865 | 8.105 | 7.850 | 7.975 | 7.975 | 7,798 |
| 2026-03-16 | 7.790 | 8.155 | 7.655 | 7.950 | 7.950 | 19,754 |
| 2026-03-13 | 8.015 | 8.120 | 7.545 | 7.545 | 7.545 | 36,309 |
| 2026-03-12 | 8.160 | 8.270 | 7.945 | 8.060 | 8.060 | 21,187 |
| 2026-03-11 | 8.670 | 8.670 | 8.160 | 8.160 | 8.160 | 20,279 |
| 2026-03-10 | 8.500 | 8.730 | 8.310 | 8.475 | 8.475 | 28,782 |
| 2026-03-09 | 8.120 | 8.395 | 8.025 | 8.225 | 8.225 | 36,506 |
| 2026-03-06 | 8.500 | 8.670 | 8.200 | 8.315 | 8.315 | 27,432 |
| 2026-03-05 | 8.700 | 8.860 | 8.205 | 8.350 | 8.350 | 21,993 |
| 2026-03-04 | 7.970 | 8.680 | 7.970 | 8.610 | 8.610 | 115,664 |
| 2026-03-03 | 8.850 | 8.890 | 7.750 | 7.870 | 7.870 | 197,064 |
| 2026-03-02 | 9.000 | 9.120 | 8.780 | 8.965 | 8.965 | 17,226 |
| 2026-02-27 | 9.400 | 9.400 | 9.040 | 9.120 | 9.120 | 12,224 |
| 2026-02-26 | 9.050 | 9.400 | 9.050 | 9.175 | 9.175 | 33,257 |
| 2026-02-25 | 9.100 | 9.320 | 9.060 | 9.140 | 9.140 | 17,782 |
| 2026-02-24 | 9.000 | 9.400 | 8.880 | 9.180 | 9.180 | 36,952 |
| 2026-02-23 | 9.300 | 9.380 | 9.040 | 9.040 | 9.040 | 16,965 |
| 2026-02-20 | 9.180 | 9.500 | 9.070 | 9.465 | 9.465 | 31,934 |
| 2026-02-19 | 9.150 | 9.350 | 9.000 | 9.220 | 9.220 | 41,127 |
| 2026-02-18 | 9.400 | 9.400 | 9.100 | 9.250 | 9.250 | 21,481 |
| 2026-02-17 | 9.750 | 9.845 | 9.040 | 9.205 | 9.205 | 85,255 |
| 2026-02-16 | 10.000 | 10.030 | 9.750 | 9.815 | 9.815 | 12,437 |
| 2026-02-13 | 10.000 | 10.250 | 9.850 | 10.050 | 10.050 | 13,701 |
| 2026-02-12 | 10.580 | 10.580 | 9.910 | 9.950 | 9.950 | 10,126 |
| 2026-02-11 | 10.750 | 10.900 | 10.080 | 10.220 | 10.220 | 13,478 |
| 2026-02-10 | 9.940 | 10.510 | 9.855 | 10.370 | 10.370 | 24,317 |
| 2026-02-09 | 9.845 | 10.050 | 9.815 | 9.960 | 9.960 | 16,302 |
| 2026-02-06 | 9.650 | 9.925 | 9.625 | 9.845 | 9.845 | 12,649 |
| 2026-02-05 | 9.900 | 10.040 | 9.525 | 9.650 | 9.650 | 37,975 |
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.