Carbios historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	9.900	10.040	9.525	9.650	9.650	37,975
2026-02-04	9.825	10.250	9.825	9.940	9.940	22,089
2026-02-03	10.060	10.120	9.850	9.850	9.850	13,265
2026-02-02	9.840	10.140	9.710	9.915	9.915	40,711
2026-01-30	10.300	10.300	9.735	10.000	10.000	71,847
2026-01-29	10.920	11.040	10.090	10.110	10.110	70,798
2026-01-28	10.750	11.050	10.730	10.940	10.940	18,672
2026-01-27	10.960	11.070	10.730	10.730	10.730	28,152
2026-01-26	11.180	11.190	10.880	10.980	10.980	14,706
2026-01-23	11.140	11.220	10.950	11.090	11.090	15,636
2026-01-22	10.940	11.350	10.920	11.140	11.140	34,067
2026-01-21	10.780	10.990	10.550	10.850	10.850	14,756
2026-01-20	10.930	11.130	10.800	10.810	10.810	13,746
2026-01-19	11.150	11.350	10.750	11.100	11.100	47,989
2026-01-16	11.490	11.500	11.200	11.270	11.270	27,914
2026-01-15	11.950	11.950	11.190	11.450	11.450	83,261
2026-01-14	11.730	12.160	11.630	11.960	11.960	40,305
2026-01-13	11.790	12.190	11.520	11.710	11.710	37,779
2026-01-12	11.200	11.880	11.200	11.800	11.800	75,630
2026-01-09	10.970	11.140	10.820	11.140	11.140	44,752
2026-01-08	10.920	10.950	10.730	10.850	10.850	26,376
2026-01-07	10.920	11.150	10.680	10.930	10.930	49,191
2026-01-06	11.600	11.790	10.800	10.850	10.850	66,601
2026-01-05	11.670	11.740	11.050	11.490	11.490	32,470
2026-01-02	11.200	11.600	11.200	11.330	11.330	13,658
2025-12-31	11.400	11.470	11.100	11.170	11.170	14,155
2025-12-30	11.240	11.590	10.970	11.430	11.430	23,941
2025-12-29	10.900	11.390	10.900	11.260	11.260	31,241
2025-12-24	11.100	11.250	10.900	10.900	10.900	13,155
2025-12-23	11.200	11.300	10.850	10.930	10.930	23,547
2025-12-22	10.950	11.340	10.910	11.230	11.230	48,509
2025-12-19	10.900	11.090	10.400	10.730	10.730	95,714
2025-12-18	11.150	11.360	11.080	11.200	11.200	25,113
2025-12-17	11.600	11.620	11.030	11.100	11.100	45,967
2025-12-16	11.850	12.000	11.540	11.550	11.550	17,546
2025-12-15	12.050	12.700	11.700	11.970	11.970	49,847
2025-12-12	12.400	12.770	11.850	11.850	11.850	40,740
2025-12-11	11.610	12.700	11.450	12.270	12.270	100,898
2025-12-10	12.620	12.620	11.400	11.720	11.720	132,551
2025-12-09	13.600	13.600	12.350	12.720	12.720	289,580
2025-12-08	15.200	15.600	14.560	14.700	14.700	186,315
2025-12-05	13.500	15.840	13.400	15.140	15.140	440,119
2025-12-04	10.900	13.200	10.590	13.200	13.200	300,814
2025-12-03	11.570	12.290	10.600	10.930	10.930	192,095
2025-12-02	9.540	11.970	9.540	11.500	11.500	437,789
2025-12-01	9.530	9.530	8.700	9.185	9.185	70,279
2025-11-28	8.980	9.590	8.900	9.385	9.385	99,720
2025-11-27	8.670	8.970	8.500	8.935	8.935	24,954
2025-11-26	8.810	8.975	8.665	8.740	8.740	33,052
2025-11-25	8.980	9.180	8.580	8.795	8.795	53,235
2025-11-24	8.700	8.805	8.385	8.540	8.540	28,869
2025-11-21	9.020	9.020	8.420	8.605	8.605	56,030
2025-11-20	9.090	9.390	8.820	9.150	9.150	83,524
2025-11-19	8.535	9.100	8.500	9.095	9.095	88,976
2025-11-18	8.295	8.460	8.180	8.430	8.430	18,950
2025-11-17	8.535	8.700	8.250	8.350	8.350	111,180
2025-11-14	8.700	8.700	8.100	8.235	8.235	61,008
2025-11-13	8.740	9.100	8.380	8.650	8.650	167,916
2025-11-12	7.900	8.145	7.715	8.030	8.030	33,534
2025-11-11	8.120	8.200	7.820	7.840	7.840	29,226

← NewerPage 4 of 5 · 256 trading daysOlder →

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.