Carbios historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 6.140 | 6.570 | 5.860 | 5.980 | 5.980 | 133,327 |
| 2024-11-28 | 6.250 | 6.430 | 5.980 | 6.120 | 6.120 | 192,781 |
| 2024-11-27 | 6.910 | 6.980 | 6.300 | 6.350 | 6.350 | 115,482 |
| 2024-11-26 | 7.530 | 7.530 | 6.810 | 6.940 | 6.940 | 114,415 |
| 2024-11-25 | 7.530 | 7.770 | 7.500 | 7.610 | 7.610 | 62,410 |
| 2024-11-22 | 7.410 | 7.550 | 7.260 | 7.470 | 7.470 | 74,071 |
| 2024-11-21 | 7.880 | 8.020 | 7.360 | 7.400 | 7.400 | 70,474 |
| 2024-11-20 | 8.000 | 8.210 | 7.770 | 7.880 | 7.880 | 53,275 |
| 2024-11-19 | 7.600 | 8.100 | 7.600 | 7.890 | 7.890 | 63,315 |
| 2024-11-18 | 8.200 | 8.430 | 7.570 | 7.670 | 7.670 | 73,131 |
| 2024-11-15 | 7.820 | 8.460 | 7.440 | 8.170 | 8.170 | 138,766 |
| 2024-11-14 | 8.900 | 8.900 | 7.500 | 7.820 | 7.820 | 161,593 |
| 2024-11-13 | 9.050 | 9.160 | 8.760 | 8.850 | 8.850 | 82,926 |
| 2024-11-12 | 9.820 | 9.820 | 9.030 | 9.030 | 9.030 | 89,050 |
| 2024-11-11 | 10.100 | 10.180 | 9.830 | 9.900 | 9.900 | 29,481 |
| 2024-11-08 | 9.800 | 10.120 | 9.640 | 9.830 | 9.830 | 48,863 |
| 2024-11-07 | 9.260 | 9.760 | 9.260 | 9.680 | 9.680 | 58,446 |
| 2024-11-06 | 9.860 | 10.060 | 9.130 | 9.260 | 9.260 | 80,491 |
| 2024-11-05 | 10.080 | 10.180 | 9.800 | 9.810 | 9.810 | 43,119 |
| 2024-11-04 | 10.340 | 10.440 | 10.020 | 10.020 | 10.020 | 48,291 |
| 2024-11-01 | 10.560 | 10.580 | 10.220 | 10.340 | 10.340 | 21,950 |
| 2024-10-31 | 9.950 | 10.700 | 9.810 | 10.540 | 10.540 | 48,290 |
| 2024-10-30 | 11.200 | 11.600 | 9.770 | 10.000 | 10.000 | 146,743 |
| 2024-10-29 | 9.690 | 11.320 | 9.600 | 10.840 | 10.840 | 233,437 |
| 2024-10-28 | 9.700 | 9.910 | 9.460 | 9.460 | 9.460 | 92,093 |
| 2024-10-25 | 9.400 | 9.600 | 9.190 | 9.430 | 9.430 | 26,690 |
| 2024-10-24 | 9.440 | 9.600 | 9.200 | 9.330 | 9.330 | 33,738 |
| 2024-10-23 | 9.900 | 9.910 | 9.350 | 9.400 | 9.400 | 65,486 |
| 2024-10-22 | 9.760 | 10.060 | 9.760 | 9.960 | 9.960 | 22,291 |
| 2024-10-21 | 10.260 | 10.340 | 9.740 | 9.810 | 9.810 | 53,716 |
| 2024-10-18 | 10.480 | 10.780 | 10.380 | 10.400 | 10.400 | 29,164 |
| 2024-10-17 | 10.800 | 10.960 | 10.360 | 10.440 | 10.440 | 82,744 |
| 2024-10-16 | 9.870 | 10.600 | 9.500 | 10.500 | 10.500 | 84,364 |
| 2024-10-15 | 10.520 | 10.820 | 9.620 | 9.830 | 9.830 | 150,294 |
| 2024-10-14 | 11.540 | 11.760 | 10.260 | 10.520 | 10.520 | 179,572 |
| 2024-10-11 | 11.420 | 11.680 | 11.120 | 11.640 | 11.640 | 78,797 |
| 2024-10-10 | 12.240 | 12.240 | 11.320 | 11.360 | 11.360 | 135,336 |
| 2024-10-09 | 13.480 | 13.620 | 12.420 | 12.440 | 12.440 | 120,418 |
| 2024-10-08 | 13.740 | 14.080 | 13.500 | 13.500 | 13.500 | 40,045 |
| 2024-10-07 | 13.840 | 14.040 | 13.220 | 13.720 | 13.720 | 84,170 |
| 2024-10-04 | 13.580 | 14.400 | 13.300 | 13.940 | 13.940 | 92,568 |
| 2024-10-03 | 15.800 | 15.860 | 13.400 | 13.460 | 13.460 | 207,411 |
| 2024-10-02 | 16.800 | 16.860 | 15.720 | 15.820 | 15.820 | 93,727 |
| 2024-10-01 | 17.220 | 17.320 | 16.700 | 16.780 | 16.780 | 25,479 |
| 2024-09-30 | 17.560 | 17.640 | 16.640 | 17.000 | 17.000 | 46,613 |
| 2024-09-27 | 18.080 | 18.240 | 17.520 | 17.580 | 17.580 | 23,301 |
| 2024-09-26 | 18.060 | 18.320 | 17.800 | 18.060 | 18.060 | 28,130 |
| 2024-09-25 | 17.800 | 18.700 | 17.700 | 17.820 | 17.820 | 23,102 |
| 2024-09-24 | 17.900 | 17.920 | 17.480 | 17.700 | 17.700 | 14,895 |
| 2024-09-23 | 17.840 | 18.020 | 17.680 | 17.800 | 17.800 | 19,865 |
| 2024-09-20 | 17.940 | 17.940 | 16.780 | 17.700 | 17.700 | 46,897 |
| 2024-09-19 | 18.200 | 18.460 | 17.980 | 17.980 | 17.980 | 23,992 |
| 2024-09-18 | 18.200 | 18.200 | 17.900 | 18.000 | 18.000 | 30,927 |
| 2024-09-17 | 18.720 | 18.720 | 18.020 | 18.240 | 18.240 | 38,244 |
| 2024-09-16 | 19.100 | 19.100 | 18.500 | 18.500 | 18.500 | 15,720 |
| 2024-09-13 | 19.200 | 19.200 | 18.600 | 19.120 | 19.120 | 20,828 |
| 2024-09-12 | 19.160 | 19.220 | 18.720 | 19.080 | 19.080 | 11,370 |
| 2024-09-11 | 19.620 | 19.800 | 18.440 | 18.780 | 18.780 | 43,909 |
| 2024-09-10 | 20.350 | 20.350 | 18.380 | 19.400 | 19.400 | 67,292 |
| 2024-09-09 | 19.900 | 20.600 | 19.900 | 20.600 | 20.600 | 14,619 |
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.