Carbios historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 8.300 | 8.860 | 7.910 | 8.095 | 8.095 | 95,239 |
| 2025-11-06 | 7.800 | 9.260 | 7.700 | 8.360 | 8.360 | 344,855 |
| 2025-11-05 | 7.260 | 7.260 | 7.040 | 7.150 | 7.150 | 15,464 |
| 2025-11-04 | 7.080 | 7.300 | 6.980 | 7.290 | 7.290 | 27,921 |
| 2025-11-03 | 7.220 | 7.580 | 7.100 | 7.115 | 7.115 | 29,184 |
| 2025-10-31 | 7.065 | 7.300 | 7.065 | 7.205 | 7.205 | 19,965 |
| 2025-10-30 | 7.360 | 7.360 | 6.940 | 7.080 | 7.080 | 45,071 |
| 2025-10-29 | 7.340 | 7.570 | 7.340 | 7.420 | 7.420 | 20,399 |
| 2025-10-28 | 7.420 | 7.445 | 7.305 | 7.400 | 7.400 | 12,262 |
| 2025-10-27 | 7.780 | 7.810 | 7.120 | 7.415 | 7.415 | 39,474 |
| 2025-10-24 | 7.505 | 7.660 | 7.350 | 7.510 | 7.510 | 24,706 |
| 2025-10-23 | 7.600 | 7.750 | 7.160 | 7.510 | 7.510 | 50,018 |
| 2025-10-22 | 7.670 | 7.880 | 7.600 | 7.610 | 7.610 | 31,912 |
| 2025-10-21 | 7.850 | 7.850 | 7.600 | 7.750 | 7.750 | 22,488 |
| 2025-10-20 | 7.930 | 7.970 | 7.650 | 7.820 | 7.820 | 27,342 |
| 2025-10-17 | 7.800 | 8.020 | 7.640 | 7.970 | 7.970 | 43,704 |
| 2025-10-16 | 7.930 | 8.195 | 7.895 | 7.930 | 7.930 | 36,477 |
| 2025-10-15 | 8.200 | 8.360 | 7.980 | 7.980 | 7.980 | 18,931 |
| 2025-10-14 | 8.160 | 8.295 | 7.950 | 8.195 | 8.195 | 25,261 |
| 2025-10-13 | 8.150 | 8.280 | 8.060 | 8.220 | 8.220 | 18,372 |
| 2025-10-10 | 8.580 | 8.580 | 8.010 | 8.040 | 8.040 | 47,981 |
| 2025-10-09 | 8.520 | 8.725 | 8.405 | 8.570 | 8.570 | 36,310 |
| 2025-10-08 | 8.400 | 8.560 | 8.300 | 8.495 | 8.495 | 13,130 |
| 2025-10-07 | 8.620 | 8.640 | 8.320 | 8.425 | 8.425 | 36,106 |
| 2025-10-06 | 8.650 | 9.000 | 8.530 | 8.570 | 8.570 | 68,231 |
| 2025-10-03 | 8.700 | 9.005 | 8.530 | 8.680 | 8.680 | 43,282 |
| 2025-10-02 | 8.800 | 9.100 | 8.620 | 8.685 | 8.685 | 32,039 |
| 2025-10-01 | 8.880 | 8.900 | 8.640 | 8.795 | 8.795 | 17,441 |
| 2025-09-30 | 8.520 | 8.900 | 8.435 | 8.775 | 8.775 | 39,598 |
| 2025-09-29 | 8.640 | 8.900 | 8.360 | 8.435 | 8.435 | 38,840 |
| 2025-09-26 | 8.580 | 8.980 | 8.570 | 8.685 | 8.685 | 84,617 |
| 2025-09-25 | 8.435 | 8.565 | 7.880 | 8.565 | 8.565 | 90,848 |
| 2025-09-24 | 9.880 | 9.880 | 7.545 | 8.310 | 8.310 | 413,740 |
| 2025-09-23 | 9.200 | 10.100 | 9.200 | 9.825 | 9.825 | 101,855 |
| 2025-09-22 | 9.380 | 9.420 | 9.000 | 9.165 | 9.165 | 26,288 |
| 2025-09-19 | 9.460 | 9.600 | 9.160 | 9.340 | 9.340 | 34,043 |
| 2025-09-18 | 9.400 | 9.645 | 9.320 | 9.395 | 9.395 | 23,416 |
| 2025-09-17 | 9.400 | 9.400 | 8.800 | 9.350 | 9.350 | 42,194 |
| 2025-09-16 | 9.680 | 9.760 | 9.205 | 9.410 | 9.410 | 34,428 |
| 2025-09-15 | 9.370 | 9.780 | 9.290 | 9.675 | 9.675 | 37,196 |
| 2025-09-12 | 9.450 | 9.590 | 9.040 | 9.280 | 9.280 | 21,876 |
| 2025-09-11 | 9.240 | 9.495 | 9.130 | 9.395 | 9.395 | 38,063 |
| 2025-09-10 | 9.500 | 9.805 | 9.250 | 9.290 | 9.290 | 56,646 |
| 2025-09-09 | 8.880 | 9.695 | 8.850 | 9.455 | 9.455 | 57,120 |
| 2025-09-08 | 8.280 | 8.950 | 8.280 | 8.830 | 8.830 | 46,294 |
| 2025-09-05 | 8.875 | 8.980 | 8.350 | 8.350 | 8.350 | 77,744 |
| 2025-09-04 | 9.380 | 9.380 | 8.805 | 8.865 | 8.865 | 72,551 |
| 2025-09-03 | 9.420 | 9.500 | 9.140 | 9.420 | 9.420 | 38,150 |
| 2025-09-02 | 9.820 | 10.180 | 9.200 | 9.395 | 9.395 | 102,412 |
| 2025-09-01 | 10.040 | 10.380 | 9.800 | 9.985 | 9.985 | 36,754 |
| 2025-08-29 | 10.440 | 10.440 | 9.960 | 10.130 | 10.130 | 41,929 |
| 2025-08-28 | 10.650 | 10.900 | 10.260 | 10.400 | 10.400 | 64,141 |
| 2025-08-27 | 10.200 | 10.600 | 10.180 | 10.560 | 10.560 | 76,018 |
| 2025-08-26 | 10.150 | 10.340 | 9.755 | 10.130 | 10.130 | 81,002 |
| 2025-08-25 | 10.170 | 10.610 | 9.870 | 10.270 | 10.270 | 72,640 |
| 2025-08-22 | 10.200 | 10.250 | 9.690 | 10.160 | 10.160 | 64,746 |
| 2025-08-21 | 10.170 | 10.320 | 9.920 | 10.170 | 10.170 | 39,569 |
| 2025-08-20 | 9.800 | 10.390 | 9.780 | 10.020 | 10.020 | 112,040 |
| 2025-08-19 | 9.320 | 9.785 | 9.305 | 9.610 | 9.610 | 43,467 |
| 2025-08-18 | 9.595 | 9.775 | 9.140 | 9.285 | 9.285 | 35,159 |
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.