Corbion N.V. (AMS:CRBN)
Netherlands · Delayed Price · Currency is EUR 18.12
+0.24 (1.34%)
Nov 11, 2025, 5:35 PM CET
Corbion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 17.88 | 18.13 | 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 |
| Oct 15, 2025 | 16.66 | 16.85 | 16.64 | 16.65 | 16.65 | 0.54% | 113,631 |
| Oct 14, 2025 | 16.87 | 16.94 | 16.43 | 16.56 | 16.56 | -2.24% | 183,626 |
| Oct 13, 2025 | 16.58 | 16.94 | 16.54 | 16.94 | 16.94 | 2.11% | 74,251 |
| Oct 10, 2025 | 16.95 | 17.01 | 16.54 | 16.59 | 16.59 | -2.01% | 149,099 |
| Oct 9, 2025 | 16.80 | 17.04 | 16.80 | 16.93 | 16.93 | 0.59% | 69,574 |
| Oct 8, 2025 | 16.75 | 17.00 | 16.68 | 16.83 | 16.83 | 0.36% | 115,876 |
| Oct 7, 2025 | 16.53 | 16.95 | 16.53 | 16.77 | 16.77 | 1.57% | 118,745 |
| Oct 6, 2025 | 16.56 | 16.64 | 16.37 | 16.51 | 16.51 | -0.60% | 134,685 |
| Oct 3, 2025 | 16.58 | 16.77 | 16.43 | 16.61 | 16.61 | -0.24% | 98,844 |
| Oct 2, 2025 | 16.71 | 16.85 | 16.65 | 16.65 | 16.65 | 0.30% | 120,171 |
| Oct 1, 2025 | 16.39 | 16.75 | 16.34 | 16.60 | 16.60 | 1.34% | 126,517 |
| Sep 30, 2025 | 16.39 | 16.39 | 16.21 | 16.38 | 16.38 | 0.18% | 171,254 |
| Sep 29, 2025 | 16.40 | 16.48 | 16.26 | 16.35 | 16.35 | 0.06% | 116,312 |
| Sep 26, 2025 | 16.64 | 16.64 | 16.16 | 16.34 | 16.34 | -1.68% | 249,517 |
| Sep 25, 2025 | 16.68 | 16.78 | 16.46 | 16.62 | 16.62 | -0.36% | 150,356 |
| Sep 24, 2025 | 17.10 | 17.23 | 16.64 | 16.68 | 16.68 | -2.85% | 262,993 |
| Sep 23, 2025 | 17.04 | 17.39 | 17.04 | 17.17 | 17.17 | 0.94% | 106,572 |
| Sep 22, 2025 | 17.14 | 17.37 | 17.01 | 17.01 | 17.01 | -0.53% | 124,565 |
| Sep 19, 2025 | 17.06 | 17.24 | 17.02 | 17.10 | 17.10 | 0.35% | 210,795 |
| Sep 18, 2025 | 16.90 | 17.10 | 16.70 | 17.04 | 17.04 | 0.95% | 129,333 |
| Sep 17, 2025 | 16.91 | 16.95 | 16.78 | 16.88 | 16.88 | -0.18% | 79,349 |
| Sep 16, 2025 | 17.11 | 17.13 | 16.91 | 16.91 | 16.91 | -0.65% | 73,137 |
| Sep 15, 2025 | 17.40 | 17.58 | 17.02 | 17.02 | 17.02 | -1.90% | 194,959 |
| Sep 12, 2025 | 17.21 | 17.44 | 17.19 | 17.35 | 17.35 | 0.93% | 55,721 |
| Sep 11, 2025 | 17.17 | 17.29 | 17.10 | 17.19 | 17.19 | 0.12% | 67,719 |
| Sep 10, 2025 | 17.55 | 17.58 | 17.17 | 17.17 | 17.17 | -2.00% | 107,739 |
| Sep 9, 2025 | 17.63 | 17.83 | 17.52 | 17.52 | 17.52 | -0.79% | 106,982 |
| Sep 8, 2025 | 17.48 | 17.68 | 17.41 | 17.66 | 17.66 | 0.97% | 76,220 |
| Sep 5, 2025 | 17.60 | 17.64 | 17.36 | 17.49 | 17.49 | -0.11% | 175,563 |
| Sep 4, 2025 | 17.20 | 17.51 | 17.15 | 17.51 | 17.51 | 2.04% | 104,468 |
| Sep 3, 2025 | 17.03 | 17.35 | 17.03 | 17.16 | 17.16 | 1.48% | 92,852 |