Carbios SA ALCRB
EURONEXT · France · Commercial Services
€5.41-0.56 (-9.38%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.41 | -9.38% | €5.87 | €5.95 | €5.44 | 37.14K |
| 2026-09-30 | €5.97 | -1.81% | €6.10 | €6.14 | €5.85 | 27.56K |
| 2026-09-29 | €6.08 | +12.18% | €5.68 | €6.37 | €5.68 | 110.75K |
| 2026-09-28 | €5.42 | +2.85% | €5.11 | €5.42 | €5.11 | 12.02K |
| 2026-09-25 | €5.27 | +3.13% | €5.39 | €5.39 | €4.97 | 34.88K |
| 2026-09-24 | €5.11 | -7.76% | €5.54 | €5.54 | €5.04 | 39.18K |
| 2026-09-23 | €5.54 | +1.65% | €5.45 | €5.54 | €5.25 | 19.31K |
| 2026-09-22 | €5.45 | +0.74% | €5.25 | €5.45 | €5.25 | 10.96K |
| 2026-09-21 | €5.41 | +0.56% | €5.30 | €5.41 | €5.25 | 10.88K |
| 2026-09-18 | €5.38 | +0.94% | €5.50 | €5.63 | €5.29 | 17.64K |
| 2026-09-17 | €5.33 | -0.37% | €5.33 | €5.50 | €5.33 | 17.35K |
| 2026-09-16 | €5.35 | -3.43% | €5.55 | €5.55 | €5.35 | 18.06K |
| 2026-09-15 | €5.54 | -1.07% | €5.46 | €5.60 | €5.41 | 18.74K |
| 2026-09-14 | €5.60 | -1.58% | €5.70 | €5.71 | €5.45 | 17.70K |
| 2026-09-11 | €5.69 | +2.89% | €5.98 | €5.98 | €5.52 | 9.98K |
| 2026-09-10 | €5.53 | -2.30% | €5.70 | €5.70 | €5.42 | 21.57K |
| 2026-09-09 | €5.66 | -0.70% | €5.70 | €5.77 | €5.53 | 17.19K |
| 2026-09-08 | €5.70 | -3.55% | €5.77 | €5.99 | €5.68 | 12.34K |
| 2026-09-07 | €5.91 | +2.78% | €5.72 | €6.00 | €5.72 | 14.73K |
| 2026-09-04 | €5.75 | -1.20% | €5.85 | €5.97 | €5.65 | 28.49K |
| 2026-09-03 | €5.82 | -3.32% | €5.87 | €6.03 | €5.80 | 24.60K |
| 2026-09-02 | €6.02 | -1.95% | €6.08 | €6.10 | €5.98 | 14.30K |
| 2026-09-01 | €6.14 | -0.97% | €6.15 | €6.21 | €6.08 | 8.86K |
| 2026-08-31 | €6.20 | -3.88% | €6.30 | €6.42 | €6.20 | 16.14K |
| 2026-08-28 | €6.45 | +2.38% | €6.30 | €6.49 | €6.30 | 6.07K |
| 2026-08-27 | €6.30 | -1.87% | €6.50 | €6.52 | €6.30 | 16.17K |
| 2026-08-26 | €6.42 | +0.31% | €6.40 | €6.50 | €6.40 | 4.65K |
| 2026-08-25 | €6.40 | +1.59% | €6.27 | €6.50 | €6.27 | 8.08K |
| 2026-08-24 | €6.30 | -2.17% | €6.50 | €6.50 | €6.30 | 16.12K |
| 2026-08-21 | €6.44 | +3.04% | €6.30 | €6.57 | €6.30 | 6.95K |
| 2026-08-20 | €6.25 | -4.58% | €6.55 | €6.65 | €6.25 | 26.71K |
| 2026-08-19 | €6.55 | 0.00% | €6.55 | €6.69 | €6.55 | 5.13K |
| 2026-08-18 | €6.55 | -0.91% | €6.51 | €6.75 | €6.51 | 7.63K |
| 2026-08-17 | €6.61 | +0.92% | €6.54 | €6.89 | €6.45 | 49.51K |
| 2026-08-14 | €6.55 | -3.11% | €6.75 | €6.83 | €6.55 | 30.22K |
| 2026-08-13 | €6.76 | -3.70% | €7.01 | €7.11 | €6.76 | 10.21K |
| 2026-08-12 | €7.02 | +2.03% | €6.99 | €7.15 | €6.85 | 10.23K |
| 2026-08-11 | €6.88 | -0.86% | €6.94 | €7.04 | €6.87 | 12.24K |
| 2026-08-10 | €6.94 | +0.43% | €6.82 | €7.05 | €6.82 | 14.64K |
| 2026-08-07 | €6.91 | -1.29% | €7.07 | €7.10 | €6.91 | 16.89K |
| 2026-08-06 | €7.00 | +2.94% | €6.70 | €7.10 | €6.70 | 20.15K |
| 2026-08-05 | €6.80 | -1.88% | €7.00 | €7.20 | €6.80 | 14.63K |
| 2026-08-04 | €6.93 | -5.07% | €6.52 | €6.99 | €6.35 | 64.94K |
| 2026-08-03 | €7.30 | -0.68% | €7.45 | €7.75 | €7.29 | 25.92K |
| 2026-07-31 | €7.35 | +3.09% | €7.13 | €7.84 | €7.13 | 78.80K |
| 2026-07-30 | €7.13 | +0.14% | €7.08 | €7.24 | €7.00 | 18.06K |
| 2026-07-29 | €7.12 | +4.86% | €6.80 | €7.30 | €6.80 | 37.24K |
| 2026-07-28 | €6.79 | -0.15% | €6.95 | €6.95 | €6.67 | 23.68K |
| 2026-07-27 | €6.80 | 0.00% | €6.98 | €7.00 | €6.75 | 26.01K |
| 2026-07-24 | €6.80 | +6.25% | €6.50 | €6.89 | €6.49 | 28.01K |
| 2026-07-23 | €6.40 | -7.78% | €7.00 | €7.00 | €6.31 | 62.54K |
| 2026-07-22 | €6.94 | +2.06% | €7.00 | €7.50 | €6.69 | 143.54K |
| 2026-07-21 | €6.80 | +23.41% | €6.00 | €7.67 | €5.81 | 213.35K |
| 2026-07-20 | €5.51 | +2.04% | €5.40 | €5.56 | €5.33 | 17.43K |
| 2026-07-17 | €5.40 | -7.69% | €5.56 | €5.64 | €5.36 | 20.06K |
| 2026-07-16 | €5.85 | -2.01% | €6.12 | €6.12 | €5.65 | 11.22K |
| 2026-07-15 | €5.97 | +2.58% | €5.54 | €6.01 | €5.54 | 17.18K |
| 2026-07-14 | €5.82 | +5.63% | €5.50 | €5.82 | €5.40 | 13.57K |
| 2026-07-13 | €5.51 | +0.36% | €5.50 | €5.51 | €5.40 | 1.86K |
| 2026-07-10 | €5.49 | +0.92% | €5.55 | €5.55 | €5.40 | 8.00K |
| 2026-07-09 | €5.44 | +2.06% | €5.30 | €5.44 | €5.25 | 10.95K |
| 2026-07-08 | €5.33 | -1.66% | €5.50 | €5.50 | €5.21 | 16.16K |
| 2026-07-07 | €5.42 | -2.52% | €5.70 | €5.70 | €5.33 | 27.00K |
| 2026-07-06 | €5.56 | -3.30% | €5.80 | €5.84 | €5.55 | 21.73K |
| 2026-07-03 | €5.75 | +3.79% | €5.68 | €5.80 | €5.57 | 21.28K |
| 2026-07-02 | €5.54 | -2.64% | €5.70 | €5.83 | €5.46 | 56.61K |
| 2026-07-01 | €5.69 | +1.79% | €5.68 | €5.74 | €5.38 | 37.79K |
| 2026-06-30 | €5.59 | -2.61% | €5.65 | €5.71 | €5.50 | 37.07K |
| 2026-06-29 | €5.74 | -3.85% | €5.97 | €6.06 | €5.72 | 21.42K |
| 2026-06-26 | €5.97 | -2.77% | €6.13 | €6.13 | €5.65 | 27.87K |
| 2026-06-25 | €6.14 | +2.33% | €6.00 | €6.19 | €5.83 | 14.73K |
| 2026-06-24 | €6.00 | -1.48% | €6.10 | €6.10 | €5.92 | 21.25K |
| 2026-06-23 | €6.09 | -2.40% | €6.20 | €6.20 | €5.96 | 18.92K |
| 2026-06-22 | €6.24 | +1.79% | €6.09 | €6.24 | €5.98 | 14.24K |
| 2026-06-19 | €6.13 | -1.61% | €5.90 | €6.13 | €5.81 | 18.38K |
| 2026-06-18 | €6.23 | +1.80% | €6.12 | €6.23 | €5.85 | 25.20K |
| 2026-06-17 | €6.12 | -0.97% | €6.23 | €6.25 | €5.97 | 11.75K |
| 2026-06-16 | €6.18 | +7.48% | €5.75 | €6.43 | €5.75 | 36.74K |
| 2026-06-15 | €5.75 | +6.88% | €5.78 | €6.17 | €5.50 | 65.86K |
| 2026-06-12 | €5.38 | +4.47% | €5.20 | €5.41 | €5.19 | 27.48K |
| 2026-06-11 | €5.15 | -1.15% | €5.50 | €5.50 | €5.02 | 56.32K |
| 2026-06-10 | €5.21 | -4.23% | €5.47 | €5.51 | €5.16 | 57.21K |
| 2026-06-09 | €5.44 | -2.86% | €5.56 | €5.70 | €5.44 | 49.23K |
| 2026-06-08 | €5.60 | -5.08% | €5.73 | €5.83 | €5.54 | 75.69K |
| 2026-06-05 | €5.90 | -8.53% | €6.50 | €6.51 | €5.90 | 56.28K |
| 2026-06-04 | €6.45 | +0.78% | €6.75 | €6.75 | €6.32 | 69.38K |
| 2026-06-03 | €6.40 | -14.67% | €7.57 | €7.69 | €5.62 | 219.97K |
| 2026-06-02 | €7.50 | -4.82% | €7.86 | €7.87 | €7.35 | 38.56K |
| 2026-06-01 | €7.88 | -4.25% | €8.37 | €8.39 | €7.87 | 20.66K |
| 2026-05-29 | €8.23 | +2.11% | €8.30 | €8.35 | €7.75 | 33.80K |