Carbios SA ALCRB
EURONEXT · Fransa · Ticari Hizmetler
€5,41-0,56 (-%9,38)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |