Carbios historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 6.280 | 6.290 | 5.980 | 5.985 | 5.985 | 82,530 |
| 2025-05-23 | 6.045 | 6.340 | 6.020 | 6.280 | 6.280 | 26,192 |
| 2025-05-22 | 6.180 | 6.180 | 5.980 | 6.100 | 6.100 | 14,570 |
| 2025-05-21 | 6.375 | 6.375 | 6.150 | 6.150 | 6.150 | 24,754 |
| 2025-05-20 | 5.970 | 6.390 | 5.940 | 6.375 | 6.375 | 45,967 |
| 2025-05-19 | 6.110 | 6.110 | 5.860 | 5.905 | 5.905 | 17,560 |
| 2025-05-16 | 6.220 | 6.220 | 5.800 | 6.035 | 6.035 | 118,161 |
| 2025-05-15 | 6.400 | 6.400 | 6.050 | 6.200 | 6.200 | 49,786 |
| 2025-05-14 | 6.920 | 6.920 | 6.367 | 6.378 | 6.378 | 63,762 |
| 2025-05-13 | 6.823 | 6.925 | 6.720 | 6.910 | 6.910 | 24,591 |
| 2025-05-12 | 6.950 | 7.050 | 6.720 | 6.820 | 6.820 | 30,156 |
| 2025-05-09 | 6.740 | 7.090 | 6.740 | 6.857 | 6.857 | 31,212 |
| 2025-05-08 | 6.750 | 6.790 | 6.602 | 6.700 | 6.700 | 27,920 |
| 2025-05-07 | 7.280 | 7.280 | 6.752 | 6.760 | 6.760 | 51,296 |
| 2025-05-06 | 7.250 | 7.500 | 7.060 | 7.291 | 7.291 | 31,246 |
| 2025-05-05 | 7.690 | 7.690 | 7.050 | 7.290 | 7.290 | 70,920 |
| 2025-05-02 | 8.253 | 8.390 | 7.820 | 7.860 | 7.860 | 50,431 |
| 2025-04-30 | 8.220 | 8.380 | 7.900 | 8.190 | 8.190 | 61,742 |
| 2025-04-29 | 7.380 | 8.500 | 7.220 | 8.250 | 8.250 | 135,181 |
| 2025-04-28 | 7.300 | 7.540 | 7.034 | 7.484 | 7.484 | 95,396 |
| 2025-04-25 | 6.643 | 7.004 | 6.538 | 7.004 | 7.004 | 52,107 |
| 2025-04-24 | 6.700 | 6.700 | 6.437 | 6.584 | 6.584 | 16,555 |
| 2025-04-23 | 6.400 | 6.697 | 6.380 | 6.600 | 6.600 | 46,635 |
| 2025-04-22 | 6.060 | 6.462 | 6.041 | 6.298 | 6.298 | 60,817 |
| 2025-04-17 | 6.001 | 6.082 | 5.912 | 5.984 | 5.984 | 28,786 |
| 2025-04-16 | 5.760 | 6.096 | 5.680 | 6.056 | 6.056 | 33,798 |
| 2025-04-15 | 6.040 | 6.060 | 5.744 | 5.850 | 5.850 | 41,146 |
| 2025-04-14 | 5.800 | 6.188 | 5.700 | 5.994 | 5.994 | 85,822 |
| 2025-04-11 | 5.400 | 6.440 | 5.395 | 5.800 | 5.800 | 222,891 |
| 2025-04-10 | 5.492 | 5.620 | 5.150 | 5.150 | 5.150 | 54,420 |
| 2025-04-09 | 5.200 | 5.220 | 5.028 | 5.078 | 5.078 | 34,878 |
| 2025-04-08 | 5.300 | 5.440 | 5.100 | 5.220 | 5.220 | 30,260 |
| 2025-04-07 | 4.000 | 5.321 | 3.604 | 5.280 | 5.280 | 259,113 |
| 2025-04-04 | 5.800 | 5.840 | 4.825 | 4.985 | 4.985 | 175,165 |
| 2025-04-03 | 5.900 | 6.100 | 5.780 | 5.780 | 5.780 | 30,187 |
| 2025-04-02 | 5.980 | 6.000 | 5.770 | 5.990 | 5.990 | 14,161 |
| 2025-04-01 | 5.790 | 5.980 | 5.660 | 5.950 | 5.950 | 46,074 |
| 2025-03-31 | 5.960 | 5.990 | 5.680 | 5.700 | 5.700 | 71,848 |
| 2025-03-28 | 6.050 | 6.220 | 5.990 | 6.020 | 6.020 | 36,420 |
| 2025-03-27 | 6.180 | 6.280 | 5.990 | 6.030 | 6.030 | 31,024 |
| 2025-03-26 | 6.160 | 6.310 | 5.970 | 6.220 | 6.220 | 47,272 |
| 2025-03-25 | 6.110 | 6.310 | 6.050 | 6.100 | 6.100 | 40,099 |
| 2025-03-24 | 6.500 | 6.690 | 6.090 | 6.090 | 6.090 | 56,313 |
| 2025-03-21 | 7.040 | 7.280 | 5.900 | 6.500 | 6.500 | 286,969 |
| 2025-03-20 | 7.440 | 7.450 | 7.260 | 7.400 | 7.400 | 58,703 |
| 2025-03-19 | 7.120 | 7.420 | 6.940 | 7.410 | 7.410 | 79,315 |
| 2025-03-18 | 6.750 | 7.350 | 6.750 | 7.170 | 7.170 | 75,939 |
| 2025-03-17 | 6.680 | 6.800 | 6.520 | 6.680 | 6.680 | 25,828 |
| 2025-03-14 | 6.360 | 6.840 | 6.300 | 6.670 | 6.670 | 78,475 |
| 2025-03-13 | 6.210 | 6.390 | 6.060 | 6.360 | 6.360 | 27,141 |
| 2025-03-12 | 6.280 | 6.360 | 6.120 | 6.220 | 6.220 | 31,513 |
| 2025-03-11 | 6.100 | 6.500 | 6.000 | 6.150 | 6.150 | 96,403 |
| 2025-03-10 | 5.920 | 6.200 | 5.920 | 6.040 | 6.040 | 46,568 |
| 2025-03-07 | 5.900 | 5.900 | 5.720 | 5.900 | 5.900 | 39,686 |
| 2025-03-06 | 5.960 | 5.960 | 5.760 | 5.900 | 5.900 | 30,495 |
| 2025-03-05 | 5.740 | 6.020 | 5.740 | 5.920 | 5.920 | 34,080 |
| 2025-03-04 | 5.950 | 5.970 | 5.700 | 5.710 | 5.710 | 53,437 |
| 2025-03-03 | 6.120 | 6.120 | 5.940 | 5.950 | 5.950 | 38,054 |
| 2025-02-28 | 5.970 | 6.320 | 5.960 | 6.090 | 6.090 | 29,369 |
| 2025-02-27 | 6.060 | 6.060 | 5.920 | 5.970 | 5.970 | 29,679 |
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.