Corbion NV CRBN
EURONEXT · Netherlands · Consumer Non-Durables
€22.18-0.54 (-2.38%)
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 | €22.18 | -2.38% | €22.60 | €23.08 | €22.00 | 139.50K |
| 2026-09-30 | €22.72 | +1.97% | €22.46 | €23.02 | €22.30 | 155.50K |
| 2026-09-29 | €22.28 | -1.15% | €22.50 | €22.60 | €22.28 | 60.15K |
| 2026-09-28 | €22.54 | +0.63% | €22.40 | €22.82 | €22.40 | 89.02K |
| 2026-09-25 | €22.40 | -0.27% | €22.60 | €22.60 | €22.20 | 99.08K |
| 2026-09-24 | €22.46 | +0.36% | €22.30 | €22.54 | €22.16 | 57.72K |
| 2026-09-23 | €22.38 | -0.80% | €22.60 | €22.76 | €22.24 | 185.66K |
| 2026-09-22 | €22.56 | -0.44% | €22.74 | €23.14 | €22.54 | 127.08K |
| 2026-09-21 | €22.66 | 0.00% | €22.60 | €22.76 | €22.50 | 109.34K |
| 2026-09-18 | €22.66 | +0.98% | €22.32 | €22.66 | €22.24 | 138.59K |
| 2026-09-17 | €22.44 | -0.97% | €22.62 | €22.72 | €22.38 | 104.08K |
| 2026-09-16 | €22.66 | +0.80% | €22.54 | €22.70 | €22.38 | 79.44K |
| 2026-09-15 | €22.48 | -0.79% | €22.66 | €22.66 | €22.24 | 107.62K |
| 2026-09-14 | €22.66 | +2.91% | €22.06 | €22.72 | €21.96 | 205.39K |
| 2026-09-11 | €22.02 | -2.13% | €22.56 | €22.72 | €22.02 | 147.24K |
| 2026-09-10 | €22.50 | +3.78% | €21.90 | €22.92 | €21.88 | 317.27K |
| 2026-09-09 | €21.68 | +0.46% | €21.50 | €21.72 | €21.24 | 166.71K |
| 2026-09-08 | €21.58 | -0.64% | €21.62 | €21.88 | €21.50 | 90.80K |
| 2026-09-07 | €21.72 | +1.12% | €21.40 | €21.86 | €21.34 | 168.93K |
| 2026-09-04 | €21.48 | +1.61% | €21.08 | €21.48 | €20.94 | 194.00K |
| 2026-09-03 | €21.14 | +3.32% | €20.40 | €21.14 | €20.38 | 241.88K |
| 2026-09-02 | €20.46 | +1.19% | €20.10 | €20.46 | €20.10 | 119.72K |
| 2026-09-01 | €20.22 | +0.10% | €20.26 | €20.38 | €20.06 | 93.33K |
| 2026-08-31 | €20.20 | -0.20% | €20.46 | €20.48 | €20.20 | 233.34K |
| 2026-08-28 | €20.24 | +2.12% | €19.87 | €20.24 | €19.87 | 103.06K |
| 2026-08-27 | €19.82 | -0.15% | €19.86 | €19.95 | €19.63 | 71.11K |
| 2026-08-26 | €19.85 | +0.76% | €19.66 | €19.97 | €19.66 | 67.20K |
| 2026-08-25 | €19.70 | +0.31% | €19.64 | €19.81 | €19.60 | 69.40K |
| 2026-08-24 | €19.64 | -1.46% | €19.88 | €19.90 | €19.64 | 65.47K |
| 2026-08-21 | €19.93 | 0.00% | €19.98 | €20.10 | €19.86 | 87.68K |
| 2026-08-20 | €19.93 | -0.05% | €19.95 | €19.97 | €19.73 | 82.44K |
| 2026-08-19 | €19.94 | +0.15% | €19.80 | €19.96 | €19.79 | 63.53K |
| 2026-08-18 | €19.91 | +0.50% | €19.71 | €20.02 | €19.68 | 106.04K |
| 2026-08-17 | €19.81 | -1.05% | €20.02 | €20.02 | €19.78 | 77.17K |
| 2026-08-14 | €20.02 | +1.37% | €19.82 | €20.02 | €19.76 | 80.93K |
| 2026-08-13 | €19.75 | +0.30% | €19.50 | €19.76 | €19.44 | 73.15K |
| 2026-08-12 | €19.69 | -2.14% | €20.20 | €20.20 | €19.60 | 97.32K |
| 2026-08-11 | €20.12 | +0.85% | €19.91 | €20.18 | €19.91 | 110.21K |
| 2026-08-10 | €19.95 | -0.55% | €20.06 | €20.06 | €19.73 | 82.04K |
| 2026-08-07 | €20.06 | +0.45% | €20.06 | €20.22 | €19.88 | 70.66K |
| 2026-08-06 | €19.97 | +2.04% | €19.70 | €20.28 | €19.60 | 210.64K |
| 2026-08-05 | €19.57 | -0.15% | €19.74 | €19.75 | €19.40 | 95.46K |
| 2026-08-04 | €19.60 | -0.05% | €19.74 | €19.75 | €19.32 | 100.80K |
| 2026-08-03 | €19.61 | +3.59% | €19.40 | €20.04 | €19.31 | 227.10K |
| 2026-07-31 | €18.93 | -2.92% | €19.00 | €19.15 | €18.42 | 404.14K |
| 2026-07-30 | €19.50 | +2.74% | €19.09 | €19.80 | €18.99 | 224.69K |
| 2026-07-29 | €18.98 | -0.37% | €18.92 | €19.16 | €18.89 | 99.61K |
| 2026-07-28 | €19.05 | +1.82% | €18.70 | €19.05 | €18.70 | 89.20K |
| 2026-07-27 | €18.71 | -0.16% | €18.95 | €18.99 | €18.71 | 103.79K |
| 2026-07-24 | €18.74 | +0.21% | €18.70 | €18.80 | €18.59 | 109.70K |
| 2026-07-23 | €18.70 | -2.71% | €19.30 | €19.30 | €18.51 | 86.79K |
| 2026-07-22 | €19.22 | -0.98% | €19.48 | €19.60 | €19.20 | 126.68K |
| 2026-07-21 | €19.41 | -1.87% | €19.75 | €19.75 | €19.30 | 88.72K |
| 2026-07-20 | €19.78 | -3.42% | €19.50 | €20.04 | €19.37 | 194.01K |
| 2026-07-17 | €20.48 | -1.44% | €20.60 | €20.70 | €20.36 | 80.71K |
| 2026-07-16 | €20.78 | +1.37% | €20.58 | €20.78 | €20.30 | 80.31K |
| 2026-07-15 | €20.50 | +0.20% | €20.46 | €20.62 | €20.18 | 43.83K |
| 2026-07-14 | €20.46 | -0.20% | €20.42 | €20.56 | €20.34 | 48.52K |
| 2026-07-13 | €20.50 | -0.10% | €20.50 | €20.62 | €20.42 | 44.28K |
| 2026-07-10 | €20.52 | -0.39% | €20.52 | €20.70 | €20.50 | 41.94K |
| 2026-07-09 | €20.60 | -0.29% | €20.66 | €20.66 | €20.48 | 82.14K |
| 2026-07-08 | €20.66 | +0.58% | €20.66 | €20.78 | €20.36 | 69.52K |
| 2026-07-07 | €20.54 | +0.98% | €20.50 | €20.72 | €20.48 | 49.76K |
| 2026-07-06 | €20.34 | -1.26% | €20.58 | €20.74 | €20.34 | 94.16K |
| 2026-07-03 | €20.60 | +1.08% | €20.32 | €20.60 | €20.32 | 50.21K |
| 2026-07-02 | €20.38 | +1.09% | €20.14 | €20.38 | €20.12 | 70.88K |
| 2026-07-01 | €20.16 | +0.10% | €20.14 | €20.22 | €19.99 | 63.70K |
| 2026-06-30 | €20.14 | +0.20% | €20.14 | €20.32 | €20.00 | 72.96K |
| 2026-06-29 | €20.10 | -0.20% | €20.10 | €20.22 | €19.95 | 81.66K |
| 2026-06-26 | €20.14 | -0.49% | €20.20 | €20.20 | €19.68 | 125.82K |
| 2026-06-25 | €20.24 | -1.08% | €20.48 | €20.50 | €20.14 | 85.48K |
| 2026-06-24 | €20.46 | +0.29% | €20.66 | €20.66 | €20.10 | 104.49K |
| 2026-06-23 | €20.40 | +0.59% | €20.16 | €20.52 | €20.00 | 67.34K |
| 2026-06-22 | €20.28 | -0.10% | €20.32 | €20.40 | €20.12 | 66.48K |
| 2026-06-19 | €20.30 | -0.59% | €20.34 | €20.42 | €20.22 | 112.24K |
| 2026-06-18 | €20.42 | +0.39% | €20.36 | €20.42 | €20.04 | 114.38K |
| 2026-06-17 | €20.34 | -0.10% | €20.20 | €20.34 | €20.18 | 56.00K |
| 2026-06-16 | €20.36 | -2.12% | €20.86 | €20.92 | €20.18 | 107.33K |
| 2026-06-15 | €20.80 | +3.17% | €21.52 | €21.96 | €20.78 | 326.15K |
| 2026-06-12 | €20.16 | +1.66% | €20.02 | €20.32 | €19.95 | 115.89K |
| 2026-06-11 | €19.83 | -0.60% | €19.89 | €20.10 | €19.80 | 101.50K |
| 2026-06-10 | €19.95 | +2.26% | €19.55 | €19.95 | €19.45 | 151.15K |
| 2026-06-09 | €19.51 | +0.26% | €19.46 | €19.72 | €19.44 | 109.49K |
| 2026-06-08 | €19.46 | +2.58% | €18.86 | €19.69 | €18.79 | 179.02K |
| 2026-06-05 | €18.97 | -0.68% | €19.02 | €19.36 | €18.91 | 96.16K |
| 2026-06-04 | €19.10 | -0.31% | €19.17 | €19.26 | €19.03 | 97.54K |
| 2026-06-03 | €19.16 | -2.89% | €19.76 | €19.76 | €19.16 | 111.13K |
| 2026-06-02 | €19.73 | +0.15% | €19.68 | €19.86 | €19.61 | 103.86K |
| 2026-06-01 | €19.70 | -2.18% | €20.12 | €20.18 | €19.60 | 232.83K |
| 2026-05-29 | €20.14 | -4.37% | €20.62 | €21.06 | €20.14 | 512.75K |