Skip to main content
logo
Corbion N.V. (AMS:CRBN)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
18.99
+0.14 (0.74%)
Dec 3, 2025, 10:01 AM CET

Corbion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202519.2019.3418.8518.8518.85-1.62%102,434
Dec 1, 202519.2419.3019.0419.1619.16-0.57%100,091
Nov 28, 202519.8019.8019.0619.2719.27-2.48%281,459
Nov 27, 202519.7519.9319.4119.7619.762.60%391,833
Nov 26, 202519.5019.7519.2519.2619.26-1.18%225,784
Nov 25, 202518.1619.5118.1619.4919.497.32%584,713
Nov 24, 202518.0518.4718.0518.1618.160.83%377,057
Nov 21, 202518.0518.2217.8018.0118.01-0.77%306,015
Nov 20, 202518.2818.5017.9618.1518.15-2.47%376,724
Nov 19, 202518.5018.7618.4018.6118.610.92%264,040
Nov 18, 202518.0018.7217.9518.4418.442.79%316,568
Nov 17, 202517.9517.9517.7017.9417.940.22%129,564
Nov 14, 202518.2118.3217.8417.9017.90-2.77%131,439
Nov 13, 202518.2518.4818.2318.4118.410.60%67,502
Nov 12, 202518.1518.5518.1018.3018.300.99%162,867
Nov 11, 202517.8818.1417.8118.1218.121.34%143,303
Nov 10, 202517.9117.9117.6617.8817.881.07%123,290
Nov 7, 202517.6417.8117.5017.6917.690.45%124,744
Nov 6, 202517.7017.9917.5817.6117.61-0.23%251,042
Nov 5, 202517.5917.6717.4517.6517.65-0.06%150,626
Nov 4, 202517.6017.7017.4017.6617.660.06%169,149
Nov 3, 202517.6317.8017.4917.6517.65-0.06%105,659
Oct 31, 202517.6517.7717.5517.6617.660.28%218,985
Oct 30, 202517.8217.9317.5417.6117.61-1.84%212,016
Oct 29, 202518.0018.7017.6717.9417.945.28%712,760
Oct 28, 202517.1717.2217.0417.0417.04-0.93%91,236
Oct 27, 202517.5917.5917.2017.2017.20-1.83%127,512
Oct 24, 202517.5717.6217.3717.5217.52-82,256
Oct 23, 202517.4017.5317.2217.5217.520.98%130,916
Oct 22, 202517.1417.3817.0317.3517.351.23%203,169
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