Carbios historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.390 | 5.390 | 5.080 | 5.200 | 5.200 | 10,104 |
| 2026-10-16 | 5.300 | 5.380 | 5.170 | 5.380 | 5.380 | 10,053 |
| 2026-10-15 | 5.050 | 5.380 | 4.950 | 5.380 | 5.380 | 17,963 |
| 2026-10-14 | 5.060 | 5.150 | 4.970 | 5.040 | 5.040 | 23,145 |
| 2026-10-13 | 5.080 | 5.090 | 5.010 | 5.080 | 5.080 | 10,882 |
| 2026-10-12 | 5.150 | 5.150 | 5.010 | 5.100 | 5.100 | 12,223 |
| 2026-10-09 | 5.000 | 5.150 | 4.980 | 5.150 | 5.150 | 32,179 |
| 2026-10-08 | 5.380 | 5.380 | 4.955 | 4.980 | 4.980 | 58,490 |
| 2026-10-07 | 5.380 | 5.380 | 5.220 | 5.230 | 5.230 | 14,017 |
| 2026-10-06 | 5.240 | 5.390 | 5.240 | 5.330 | 5.330 | 4,161 |
| 2026-10-05 | 5.410 | 5.440 | 5.240 | 5.290 | 5.290 | 14,248 |
| 2026-10-02 | 5.680 | 5.680 | 5.430 | 5.430 | 5.430 | 16,426 |
| 2026-10-01 | 5.870 | 5.950 | 5.410 | 5.410 | 5.410 | 37,143 |
| 2026-09-30 | 6.100 | 6.140 | 5.850 | 5.970 | 5.970 | 27,563 |
| 2026-09-29 | 5.680 | 6.370 | 5.680 | 6.080 | 6.080 | 110,749 |
| 2026-09-28 | 5.110 | 5.420 | 5.110 | 5.420 | 5.420 | 12,023 |
| 2026-09-25 | 5.390 | 5.390 | 4.965 | 5.270 | 5.270 | 34,882 |
| 2026-09-24 | 5.540 | 5.540 | 5.040 | 5.110 | 5.110 | 39,179 |
| 2026-09-23 | 5.450 | 5.540 | 5.250 | 5.540 | 5.540 | 19,308 |
| 2026-09-22 | 5.250 | 5.450 | 5.250 | 5.450 | 5.450 | 10,956 |
| 2026-09-21 | 5.300 | 5.410 | 5.250 | 5.410 | 5.410 | 10,883 |
| 2026-09-18 | 5.500 | 5.630 | 5.290 | 5.380 | 5.380 | 17,640 |
| 2026-09-17 | 5.330 | 5.500 | 5.330 | 5.330 | 5.330 | 17,350 |
| 2026-09-16 | 5.550 | 5.550 | 5.350 | 5.350 | 5.350 | 18,059 |
| 2026-09-15 | 5.460 | 5.600 | 5.410 | 5.540 | 5.540 | 18,742 |
| 2026-09-14 | 5.700 | 5.710 | 5.450 | 5.600 | 5.600 | 17,704 |
| 2026-09-11 | 5.980 | 5.980 | 5.520 | 5.690 | 5.690 | 9,976 |
| 2026-09-10 | 5.700 | 5.700 | 5.420 | 5.530 | 5.530 | 21,574 |
| 2026-09-09 | 5.700 | 5.770 | 5.530 | 5.660 | 5.660 | 17,187 |
| 2026-09-08 | 5.770 | 5.990 | 5.680 | 5.700 | 5.700 | 12,337 |
| 2026-09-07 | 5.720 | 6.000 | 5.720 | 5.910 | 5.910 | 14,726 |
| 2026-09-04 | 5.850 | 5.970 | 5.650 | 5.750 | 5.750 | 28,493 |
| 2026-09-03 | 5.870 | 6.030 | 5.800 | 5.820 | 5.820 | 24,599 |
| 2026-09-02 | 6.080 | 6.100 | 5.980 | 6.020 | 6.020 | 14,304 |
| 2026-09-01 | 6.150 | 6.210 | 6.080 | 6.140 | 6.140 | 8,864 |
| 2026-08-31 | 6.300 | 6.420 | 6.200 | 6.200 | 6.200 | 16,140 |
| 2026-08-28 | 6.300 | 6.490 | 6.300 | 6.450 | 6.450 | 6,069 |
| 2026-08-27 | 6.500 | 6.520 | 6.300 | 6.300 | 6.300 | 16,172 |
| 2026-08-26 | 6.400 | 6.500 | 6.400 | 6.420 | 6.420 | 4,649 |
| 2026-08-25 | 6.270 | 6.500 | 6.270 | 6.400 | 6.400 | 8,076 |
| 2026-08-24 | 6.500 | 6.500 | 6.300 | 6.300 | 6.300 | 16,119 |
| 2026-08-21 | 6.300 | 6.570 | 6.300 | 6.440 | 6.440 | 6,953 |
| 2026-08-20 | 6.550 | 6.650 | 6.250 | 6.250 | 6.250 | 26,714 |
| 2026-08-19 | 6.550 | 6.690 | 6.550 | 6.550 | 6.550 | 5,126 |
| 2026-08-18 | 6.510 | 6.750 | 6.510 | 6.550 | 6.550 | 7,631 |
| 2026-08-17 | 6.540 | 6.890 | 6.450 | 6.610 | 6.610 | 49,506 |
| 2026-08-14 | 6.750 | 6.830 | 6.550 | 6.550 | 6.550 | 30,219 |
| 2026-08-13 | 7.010 | 7.110 | 6.760 | 6.760 | 6.760 | 10,206 |
| 2026-08-12 | 6.990 | 7.150 | 6.850 | 7.020 | 7.020 | 10,230 |
| 2026-08-11 | 6.940 | 7.040 | 6.870 | 6.880 | 6.880 | 12,239 |
| 2026-08-10 | 6.820 | 7.050 | 6.820 | 6.940 | 6.940 | 14,641 |
| 2026-08-07 | 7.070 | 7.100 | 6.910 | 6.910 | 6.910 | 16,887 |
| 2026-08-06 | 6.700 | 7.100 | 6.700 | 7.000 | 7.000 | 20,146 |
| 2026-08-05 | 7.000 | 7.200 | 6.800 | 6.800 | 6.800 | 14,633 |
| 2026-08-04 | 6.520 | 6.990 | 6.350 | 6.930 | 6.930 | 64,942 |
| 2026-08-03 | 7.450 | 7.750 | 7.290 | 7.300 | 7.300 | 25,918 |
| 2026-07-31 | 7.130 | 7.840 | 7.130 | 7.350 | 7.350 | 78,801 |
| 2026-07-30 | 7.080 | 7.240 | 7.000 | 7.130 | 7.130 | 18,063 |
| 2026-07-29 | 6.800 | 7.300 | 6.800 | 7.120 | 7.120 | 37,242 |
| 2026-07-28 | 6.950 | 6.950 | 6.670 | 6.790 | 6.790 | 23,681 |
Page 1 of 3 · 130 trading daysOlder →
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.