Carbios historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 6.020 | 6.080 | 5.950 | 5.980 | 5.980 | 33,467 |
| 2025-02-25 | 6.220 | 6.220 | 5.970 | 6.020 | 6.020 | 40,671 |
| 2025-02-24 | 6.080 | 6.430 | 6.040 | 6.260 | 6.260 | 59,491 |
| 2025-02-21 | 6.070 | 6.120 | 6.000 | 6.010 | 6.010 | 20,076 |
| 2025-02-20 | 6.020 | 6.100 | 5.960 | 6.070 | 6.070 | 46,851 |
| 2025-02-19 | 6.200 | 6.300 | 6.040 | 6.060 | 6.060 | 40,337 |
| 2025-02-18 | 6.100 | 6.200 | 6.060 | 6.160 | 6.160 | 23,270 |
| 2025-02-17 | 6.300 | 6.300 | 6.050 | 6.100 | 6.100 | 29,110 |
| 2025-02-14 | 6.200 | 6.310 | 6.150 | 6.240 | 6.240 | 16,852 |
| 2025-02-13 | 6.300 | 6.330 | 6.120 | 6.250 | 6.250 | 56,694 |
| 2025-02-12 | 6.410 | 6.420 | 6.200 | 6.220 | 6.220 | 38,497 |
| 2025-02-11 | 6.240 | 6.490 | 6.190 | 6.440 | 6.440 | 71,463 |
| 2025-02-10 | 6.700 | 6.700 | 6.200 | 6.240 | 6.240 | 109,424 |
| 2025-02-07 | 6.850 | 7.450 | 6.640 | 6.770 | 6.770 | 220,158 |
| 2025-02-06 | 6.000 | 6.230 | 5.980 | 6.070 | 6.070 | 43,304 |
| 2025-02-05 | 6.260 | 6.260 | 5.940 | 5.970 | 5.970 | 62,927 |
| 2025-02-04 | 6.390 | 6.430 | 6.100 | 6.250 | 6.250 | 36,996 |
| 2025-02-03 | 6.550 | 6.550 | 6.220 | 6.350 | 6.350 | 36,814 |
| 2025-01-31 | 6.280 | 6.720 | 6.160 | 6.690 | 6.690 | 50,375 |
| 2025-01-30 | 5.730 | 6.260 | 5.710 | 6.110 | 6.110 | 96,602 |
| 2025-01-29 | 5.800 | 5.850 | 5.650 | 5.650 | 5.650 | 34,210 |
| 2025-01-28 | 6.190 | 6.190 | 5.550 | 5.630 | 5.630 | 176,126 |
| 2025-01-27 | 6.290 | 6.370 | 6.150 | 6.230 | 6.230 | 37,567 |
| 2025-01-24 | 6.420 | 6.670 | 6.160 | 6.210 | 6.210 | 54,647 |
| 2025-01-23 | 6.400 | 6.500 | 6.310 | 6.360 | 6.360 | 28,769 |
| 2025-01-22 | 6.670 | 6.670 | 6.280 | 6.340 | 6.340 | 50,141 |
| 2025-01-21 | 6.710 | 6.780 | 6.470 | 6.650 | 6.650 | 55,030 |
| 2025-01-20 | 6.700 | 6.790 | 6.350 | 6.690 | 6.690 | 41,818 |
| 2025-01-17 | 6.150 | 6.800 | 6.150 | 6.610 | 6.610 | 43,950 |
| 2025-01-16 | 6.340 | 6.440 | 6.150 | 6.150 | 6.150 | 35,005 |
| 2025-01-15 | 6.200 | 6.470 | 6.170 | 6.290 | 6.290 | 47,319 |
| 2025-01-14 | 6.500 | 6.700 | 6.120 | 6.250 | 6.250 | 82,116 |
| 2025-01-13 | 6.520 | 6.620 | 6.500 | 6.520 | 6.520 | 31,578 |
| 2025-01-10 | 6.610 | 6.690 | 6.520 | 6.520 | 6.520 | 33,513 |
| 2025-01-09 | 6.700 | 7.000 | 6.610 | 6.610 | 6.610 | 42,043 |
| 2025-01-08 | 6.780 | 6.820 | 6.600 | 6.600 | 6.600 | 42,162 |
| 2025-01-07 | 6.790 | 6.880 | 6.650 | 6.830 | 6.830 | 46,719 |
| 2025-01-06 | 6.950 | 7.080 | 6.490 | 6.700 | 6.700 | 100,601 |
| 2025-01-03 | 7.200 | 7.210 | 6.930 | 6.950 | 6.950 | 61,567 |
| 2025-01-02 | 6.900 | 7.250 | 6.730 | 7.250 | 7.250 | 76,410 |
| 2024-12-31 | 6.790 | 6.940 | 6.620 | 6.710 | 6.710 | 22,856 |
| 2024-12-30 | 6.970 | 6.990 | 6.500 | 6.790 | 6.790 | 92,023 |
| 2024-12-27 | 6.830 | 7.250 | 6.740 | 7.000 | 7.000 | 93,192 |
| 2024-12-24 | 7.000 | 7.000 | 6.660 | 6.750 | 6.750 | 32,574 |
| 2024-12-23 | 6.880 | 7.000 | 6.430 | 7.000 | 7.000 | 117,090 |
| 2024-12-20 | 6.120 | 7.130 | 6.070 | 6.880 | 6.880 | 278,457 |
| 2024-12-19 | 8.850 | 8.850 | 5.830 | 6.090 | 6.090 | 552,356 |
| 2024-12-18 | 9.500 | 9.670 | 9.010 | 9.250 | 9.250 | 70,347 |
| 2024-12-17 | 9.100 | 10.300 | 9.000 | 9.600 | 9.600 | 107,474 |
| 2024-12-16 | 8.750 | 9.180 | 8.370 | 9.080 | 9.080 | 75,158 |
| 2024-12-13 | 9.250 | 9.400 | 8.610 | 8.760 | 8.760 | 104,987 |
| 2024-12-12 | 8.400 | 9.490 | 8.250 | 9.470 | 9.470 | 134,946 |
| 2024-12-11 | 8.300 | 8.440 | 7.910 | 8.330 | 8.330 | 72,723 |
| 2024-12-10 | 9.300 | 9.800 | 8.150 | 8.260 | 8.260 | 319,638 |
| 2024-12-09 | 7.530 | 9.730 | 7.400 | 8.790 | 8.790 | 265,814 |
| 2024-12-06 | 7.400 | 7.690 | 6.850 | 7.380 | 7.380 | 200,871 |
| 2024-12-05 | 6.190 | 7.430 | 6.080 | 7.270 | 7.270 | 194,397 |
| 2024-12-04 | 5.810 | 6.390 | 5.720 | 6.280 | 6.280 | 218,170 |
| 2024-12-03 | 5.600 | 6.060 | 5.520 | 5.670 | 5.670 | 101,650 |
| 2024-12-02 | 5.850 | 5.900 | 5.490 | 5.560 | 5.560 | 147,504 |
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.