Corbion N.V. (AMS:CRBN)
Netherlands · Delayed Price · Currency is EUR 18.18
-0.10 (-0.55%)
Dec 24, 2025, 2:00 PM CET
Corbion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 18.28 | 18.28 | 18.18 | 18.21 | - | -0.38% | 3,006 |
| Dec 23, 2025 | 18.26 | 18.32 | 18.04 | 18.28 | 18.28 | 0.38% | 77,001 |
| Dec 22, 2025 | 18.28 | 18.35 | 18.06 | 18.21 | 18.21 | -0.44% | 65,715 |
| Dec 19, 2025 | 18.37 | 18.57 | 18.24 | 18.29 | 18.29 | -0.38% | 183,513 |
| Dec 18, 2025 | 18.31 | 18.40 | 18.10 | 18.36 | 18.36 | 0.33% | 197,496 |
| Dec 17, 2025 | 18.20 | 18.32 | 18.03 | 18.30 | 18.30 | 0.88% | 90,437 |
| Dec 16, 2025 | 18.05 | 18.33 | 18.05 | 18.14 | 18.14 | -0.06% | 61,700 |
| Dec 15, 2025 | 18.18 | 18.24 | 17.97 | 18.15 | 18.15 | -0.27% | 97,969 |
| Dec 12, 2025 | 18.30 | 18.36 | 18.16 | 18.20 | 18.20 | -0.66% | 59,083 |
| Dec 11, 2025 | 18.27 | 18.41 | 18.06 | 18.32 | 18.32 | 0.60% | 50,309 |
| Dec 10, 2025 | 18.26 | 18.27 | 18.01 | 18.21 | 18.21 | -0.60% | 63,721 |
| Dec 9, 2025 | 18.30 | 18.37 | 18.10 | 18.32 | 18.32 | 0.05% | 93,751 |
| Dec 8, 2025 | 18.70 | 18.72 | 18.24 | 18.31 | 18.31 | -1.93% | 87,831 |
| Dec 5, 2025 | 18.45 | 18.79 | 18.40 | 18.67 | 18.67 | 1.08% | 166,012 |
| Dec 4, 2025 | 18.97 | 18.97 | 18.41 | 18.47 | 18.47 | -2.07% | 161,923 |
| Dec 3, 2025 | 18.84 | 19.01 | 18.74 | 18.86 | 18.86 | 0.05% | 103,821 |
| Dec 2, 2025 | 19.20 | 19.34 | 18.85 | 18.85 | 18.85 | -1.62% | 102,434 |
| Dec 1, 2025 | 19.24 | 19.30 | 19.04 | 19.16 | 19.16 | -0.57% | 100,091 |
| Nov 28, 2025 | 19.80 | 19.80 | 19.06 | 19.27 | 19.27 | -2.48% | 281,459 |
| Nov 27, 2025 | 19.75 | 19.93 | 19.41 | 19.76 | 19.76 | 2.60% | 391,833 |
| Nov 26, 2025 | 19.50 | 19.75 | 19.25 | 19.26 | 19.26 | -1.18% | 225,784 |
| Nov 25, 2025 | 18.16 | 19.51 | 18.16 | 19.49 | 19.49 | 7.32% | 584,713 |
| Nov 24, 2025 | 18.05 | 18.47 | 18.05 | 18.16 | 18.16 | 0.83% | 377,057 |
| Nov 21, 2025 | 18.05 | 18.22 | 17.80 | 18.01 | 18.01 | -0.77% | 306,015 |
| Nov 20, 2025 | 18.28 | 18.50 | 17.96 | 18.15 | 18.15 | -2.47% | 376,724 |
| Nov 19, 2025 | 18.50 | 18.76 | 18.40 | 18.61 | 18.61 | 0.92% | 264,040 |
| Nov 18, 2025 | 18.00 | 18.72 | 17.95 | 18.44 | 18.44 | 2.79% | 316,568 |
| Nov 17, 2025 | 17.95 | 17.95 | 17.70 | 17.94 | 17.94 | 0.22% | 129,564 |
| Nov 14, 2025 | 18.21 | 18.32 | 17.84 | 17.90 | 17.90 | -2.77% | 131,439 |
| Nov 13, 2025 | 18.25 | 18.48 | 18.23 | 18.41 | 18.41 | 0.60% | 67,502 |
| Nov 12, 2025 | 18.15 | 18.55 | 18.10 | 18.30 | 18.30 | 0.99% | 162,867 |
| Nov 11, 2025 | 17.88 | 18.14 | 17.81 | 18.12 | 18.12 | 1.34% | 143,303 |
| Nov 10, 2025 | 17.91 | 17.91 | 17.66 | 17.88 | 17.88 | 1.07% | 123,290 |
| Nov 7, 2025 | 17.64 | 17.81 | 17.50 | 17.69 | 17.69 | 0.45% | 124,744 |
| Nov 6, 2025 | 17.70 | 17.99 | 17.58 | 17.61 | 17.61 | -0.23% | 251,042 |
| Nov 5, 2025 | 17.59 | 17.67 | 17.45 | 17.65 | 17.65 | -0.06% | 150,626 |
| Nov 4, 2025 | 17.60 | 17.70 | 17.40 | 17.66 | 17.66 | 0.06% | 169,149 |
| Nov 3, 2025 | 17.63 | 17.80 | 17.49 | 17.65 | 17.65 | -0.06% | 105,659 |
| Oct 31, 2025 | 17.65 | 17.77 | 17.55 | 17.66 | 17.66 | 0.28% | 218,985 |
| Oct 30, 2025 | 17.82 | 17.93 | 17.54 | 17.61 | 17.61 | -1.84% | 212,016 |
| Oct 29, 2025 | 18.00 | 18.70 | 17.67 | 17.94 | 17.94 | 5.28% | 712,760 |
| Oct 28, 2025 | 17.17 | 17.22 | 17.04 | 17.04 | 17.04 | -0.93% | 91,236 |
| Oct 27, 2025 | 17.59 | 17.59 | 17.20 | 17.20 | 17.20 | -1.83% | 127,512 |
| Oct 24, 2025 | 17.57 | 17.62 | 17.37 | 17.52 | 17.52 | - | 82,256 |
| Oct 23, 2025 | 17.40 | 17.53 | 17.22 | 17.52 | 17.52 | 0.98% | 130,916 |
| Oct 22, 2025 | 17.14 | 17.38 | 17.03 | 17.35 | 17.35 | 1.23% | 203,169 |
| Oct 21, 2025 | 17.30 | 17.30 | 17.06 | 17.14 | 17.14 | -0.64% | 85,516 |
| Oct 20, 2025 | 17.15 | 17.30 | 17.06 | 17.25 | 17.25 | 1.11% | 106,342 |
| Oct 17, 2025 | 16.70 | 17.11 | 16.63 | 17.06 | 17.06 | 0.53% | 122,331 |
| Oct 16, 2025 | 16.61 | 16.98 | 16.55 | 16.97 | 16.97 | 1.92% | 96,565 |