Skip to main content
logo
Corbion N.V. (AMS:CRBN)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
17.14
-0.11 (-0.64%)
Oct 21, 2025, 5:35 PM CET

Corbion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202517.3017.3017.0617.1417.14-0.64%85,516
Oct 20, 202517.1517.3017.0617.2517.251.11%106,342
Oct 17, 202516.7017.1116.6317.0617.060.53%122,331
Oct 16, 202516.6116.9816.5516.9716.971.92%96,565
Oct 15, 202516.6616.8516.6416.6516.650.54%113,631
Oct 14, 202516.8716.9416.4316.5616.56-2.24%183,626
Oct 13, 202516.5816.9416.5416.9416.942.11%74,251
Oct 10, 202516.9517.0116.5416.5916.59-2.01%149,099
Oct 9, 202516.8017.0416.8016.9316.930.59%69,574
Oct 8, 202516.7517.0016.6816.8316.830.36%115,876
Oct 7, 202516.5316.9516.5316.7716.771.57%118,745
Oct 6, 202516.5616.6416.3716.5116.51-0.60%134,685
Oct 3, 202516.5816.7716.4316.6116.61-0.24%98,844
Oct 2, 202516.7116.8516.6516.6516.650.30%120,171
Oct 1, 202516.3916.7516.3416.6016.601.34%126,517
Sep 30, 202516.3916.3916.2116.3816.380.18%171,254
Sep 29, 202516.4016.4816.2616.3516.350.06%116,312
Sep 26, 202516.6416.6416.1616.3416.34-1.68%249,517
Sep 25, 202516.6816.7816.4616.6216.62-0.36%150,356
Sep 24, 202517.1017.2316.6416.6816.68-2.85%262,993
Sep 23, 202517.0417.3917.0417.1717.170.94%106,572
Sep 22, 202517.1417.3717.0117.0117.01-0.53%124,565
Sep 19, 202517.0617.2417.0217.1017.100.35%210,795
Sep 18, 202516.9017.1016.7017.0417.040.95%129,333
Sep 17, 202516.9116.9516.7816.8816.88-0.18%79,349
Sep 16, 202517.1117.1316.9116.9116.91-0.65%73,137
Sep 15, 202517.4017.5817.0217.0217.02-1.90%194,959
Sep 12, 202517.2117.4417.1917.3517.350.93%55,721
Sep 11, 202517.1717.2917.1017.1917.190.12%67,719
Sep 10, 202517.5517.5817.1717.1717.17-2.00%107,739
Sep 9, 202517.6317.8317.5217.5217.52-0.79%106,982
Sep 8, 202517.4817.6817.4117.6617.660.97%76,220
Sep 5, 202517.6017.6417.3617.4917.49-0.11%175,563
Sep 4, 202517.2017.5117.1517.5117.512.04%104,468
Sep 3, 202517.0317.3517.0317.1617.161.48%92,852
Sep 2, 202517.4717.4916.9016.9116.91-3.15%141,621
Sep 1, 202517.3117.6917.3117.4617.461.33%177,133
Aug 29, 202517.2817.3517.1817.2317.23-0.40%64,647
Aug 28, 202517.2517.5217.2517.3017.30-63,474
Aug 27, 202517.3517.4817.2317.3017.30-0.46%58,057
Aug 26, 202517.5117.5617.3517.3817.38-1.42%96,625
Aug 25, 202517.6017.8317.5517.6317.630.51%116,933
Aug 22, 202517.0317.6217.0317.5417.543.06%192,402
Aug 21, 202517.0117.0616.9317.0217.02-0.06%95,728
Aug 20, 202516.9417.0916.8117.0317.030.35%71,616
Aug 19, 202516.5017.0016.5016.9716.972.72%109,667
Aug 18, 202516.4916.5416.4016.5216.520.12%73,516
Aug 15, 202516.5616.7216.4616.5016.50-0.24%89,444
Aug 14, 202516.5016.5716.3716.5416.540.55%76,963
Aug 13, 202516.2916.4616.2916.4516.450.55%73,720