Carbios historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 9.900 | 10.300 | 9.360 | 9.525 | 9.525 | 64,189 |
| 2025-08-14 | 10.280 | 10.800 | 9.740 | 9.850 | 9.850 | 101,811 |
| 2025-08-13 | 9.590 | 10.540 | 9.515 | 10.130 | 10.130 | 128,391 |
| 2025-08-12 | 9.240 | 9.490 | 9.020 | 9.440 | 9.440 | 56,576 |
| 2025-08-11 | 8.780 | 9.445 | 8.780 | 9.185 | 9.185 | 63,817 |
| 2025-08-08 | 8.400 | 8.690 | 8.120 | 8.625 | 8.625 | 31,921 |
| 2025-08-07 | 8.225 | 8.550 | 8.165 | 8.345 | 8.345 | 33,365 |
| 2025-08-06 | 8.650 | 8.810 | 8.230 | 8.260 | 8.260 | 31,450 |
| 2025-08-05 | 8.520 | 8.770 | 8.400 | 8.600 | 8.600 | 65,401 |
| 2025-08-04 | 8.400 | 8.640 | 8.350 | 8.480 | 8.480 | 52,427 |
| 2025-08-01 | 8.500 | 8.500 | 8.065 | 8.285 | 8.285 | 58,396 |
| 2025-07-31 | 9.080 | 9.080 | 8.480 | 8.520 | 8.520 | 56,275 |
| 2025-07-30 | 9.000 | 9.340 | 8.800 | 9.015 | 9.015 | 75,606 |
| 2025-07-29 | 8.850 | 9.060 | 8.565 | 8.900 | 8.900 | 97,042 |
| 2025-07-28 | 9.865 | 10.130 | 8.810 | 8.810 | 8.810 | 208,373 |
| 2025-07-25 | 8.060 | 9.670 | 7.885 | 9.610 | 9.610 | 197,783 |
| 2025-07-24 | 8.255 | 8.560 | 7.950 | 8.030 | 8.030 | 78,972 |
| 2025-07-23 | 7.700 | 8.420 | 7.700 | 8.195 | 8.195 | 118,755 |
| 2025-07-22 | 7.900 | 8.400 | 7.300 | 7.560 | 7.560 | 149,294 |
| 2025-07-21 | 7.020 | 7.215 | 6.980 | 7.060 | 7.060 | 25,849 |
| 2025-07-18 | 7.080 | 7.340 | 7.000 | 7.040 | 7.040 | 23,868 |
| 2025-07-17 | 7.000 | 7.235 | 6.965 | 7.060 | 7.060 | 20,977 |
| 2025-07-16 | 7.095 | 7.140 | 6.950 | 6.960 | 6.960 | 32,041 |
| 2025-07-15 | 7.030 | 7.255 | 7.030 | 7.140 | 7.140 | 16,988 |
| 2025-07-14 | 7.100 | 7.255 | 7.010 | 7.050 | 7.050 | 12,524 |
| 2025-07-11 | 7.380 | 7.380 | 7.100 | 7.125 | 7.125 | 10,214 |
| 2025-07-10 | 7.290 | 7.500 | 7.240 | 7.240 | 7.240 | 23,519 |
| 2025-07-09 | 6.880 | 7.360 | 6.800 | 7.330 | 7.330 | 49,397 |
| 2025-07-08 | 7.120 | 7.120 | 6.750 | 6.805 | 6.805 | 62,858 |
| 2025-07-07 | 7.320 | 7.320 | 7.020 | 7.155 | 7.155 | 85,506 |
| 2025-07-04 | 7.275 | 7.395 | 7.190 | 7.330 | 7.330 | 15,450 |
| 2025-07-03 | 7.280 | 7.360 | 7.180 | 7.240 | 7.240 | 37,281 |
| 2025-07-02 | 7.240 | 7.320 | 7.170 | 7.260 | 7.260 | 24,695 |
| 2025-07-01 | 7.390 | 7.390 | 7.185 | 7.185 | 7.185 | 21,356 |
| 2025-06-30 | 7.660 | 7.825 | 7.380 | 7.450 | 7.450 | 31,228 |
| 2025-06-27 | 7.190 | 7.600 | 7.185 | 7.570 | 7.570 | 40,616 |
| 2025-06-26 | 7.360 | 7.555 | 7.170 | 7.185 | 7.185 | 34,248 |
| 2025-06-25 | 7.300 | 7.385 | 7.150 | 7.385 | 7.385 | 16,318 |
| 2025-06-24 | 7.050 | 7.300 | 7.015 | 7.290 | 7.290 | 21,628 |
| 2025-06-23 | 7.100 | 7.100 | 6.880 | 6.990 | 6.990 | 27,776 |
| 2025-06-20 | 7.160 | 7.360 | 7.130 | 7.180 | 7.180 | 16,961 |
| 2025-06-19 | 7.300 | 7.380 | 7.160 | 7.160 | 7.160 | 24,882 |
| 2025-06-18 | 7.500 | 7.500 | 7.230 | 7.260 | 7.260 | 23,520 |
| 2025-06-17 | 7.460 | 7.750 | 7.380 | 7.500 | 7.500 | 23,615 |
| 2025-06-16 | 7.300 | 7.675 | 7.295 | 7.485 | 7.485 | 40,432 |
| 2025-06-13 | 7.760 | 7.800 | 7.200 | 7.260 | 7.260 | 62,940 |
| 2025-06-12 | 7.725 | 8.000 | 7.610 | 7.945 | 7.945 | 28,175 |
| 2025-06-11 | 7.760 | 7.850 | 7.460 | 7.770 | 7.770 | 23,540 |
| 2025-06-10 | 7.890 | 8.000 | 7.760 | 7.780 | 7.780 | 42,788 |
| 2025-06-09 | 7.465 | 7.895 | 7.360 | 7.830 | 7.830 | 38,486 |
| 2025-06-06 | 7.365 | 7.580 | 7.130 | 7.490 | 7.490 | 16,533 |
| 2025-06-05 | 7.185 | 7.420 | 7.140 | 7.270 | 7.270 | 21,304 |
| 2025-06-04 | 7.360 | 7.380 | 7.080 | 7.185 | 7.185 | 32,627 |
| 2025-06-03 | 7.620 | 7.675 | 7.090 | 7.170 | 7.170 | 64,432 |
| 2025-06-02 | 7.745 | 7.820 | 7.500 | 7.580 | 7.580 | 33,917 |
| 2025-05-30 | 8.140 | 8.350 | 7.705 | 7.745 | 7.745 | 63,905 |
| 2025-05-29 | 8.020 | 8.060 | 7.580 | 7.940 | 7.940 | 99,952 |
| 2025-05-28 | 7.250 | 8.590 | 7.200 | 8.065 | 8.065 | 494,346 |
| 2025-05-27 | 6.100 | 6.300 | 5.920 | 6.300 | 6.300 | 121,212 |
| 2025-05-26 | 6.280 | 6.290 | 5.980 | 5.985 | 5.985 | 82,530 |
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.