Carbios SAS (EPA:ALCRB)
France · Delayed Price · Currency is EUR 11.62
+0.48 (4.31%)
Jan 12, 2026, 11:43 AM CET
Carbios SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 11.20 | 11.82 | 11.20 | 11.63 | - | 4.40% | 32,328 |
| Jan 9, 2026 | 10.97 | 11.14 | 10.82 | 11.14 | 11.14 | 2.67% | 44,752 |
| Jan 8, 2026 | 10.92 | 10.95 | 10.73 | 10.85 | 10.85 | -0.73% | 26,376 |
| Jan 7, 2026 | 10.92 | 11.15 | 10.68 | 10.93 | 10.93 | 0.74% | 49,191 |
| Jan 6, 2026 | 11.60 | 11.79 | 10.80 | 10.85 | 10.85 | -5.57% | 66,601 |
| Jan 5, 2026 | 11.67 | 11.74 | 11.05 | 11.49 | 11.49 | 1.41% | 32,470 |
| Jan 2, 2026 | 11.20 | 11.60 | 11.20 | 11.33 | 11.33 | 1.43% | 13,658 |
| Dec 31, 2025 | 11.40 | 11.47 | 11.10 | 11.17 | 11.17 | -2.27% | 14,155 |
| Dec 30, 2025 | 11.24 | 11.59 | 10.97 | 11.43 | 11.43 | 1.51% | 23,941 |
| Dec 29, 2025 | 10.90 | 11.39 | 10.90 | 11.26 | 11.26 | 3.30% | 31,241 |
| Dec 24, 2025 | 11.10 | 11.25 | 10.90 | 10.90 | 10.90 | -0.27% | 13,155 |
| Dec 23, 2025 | 11.20 | 11.30 | 10.85 | 10.93 | 10.93 | -2.67% | 23,547 |
| Dec 22, 2025 | 10.95 | 11.34 | 10.91 | 11.23 | 11.23 | 4.66% | 48,509 |
| Dec 19, 2025 | 10.90 | 11.09 | 10.40 | 10.73 | 10.73 | -4.20% | 95,714 |
| Dec 18, 2025 | 11.15 | 11.36 | 11.08 | 11.20 | 11.20 | 0.90% | 25,113 |
| Dec 17, 2025 | 11.60 | 11.62 | 11.03 | 11.10 | 11.10 | -3.90% | 45,967 |
| Dec 16, 2025 | 11.85 | 12.00 | 11.54 | 11.55 | 11.55 | -3.51% | 17,546 |
| Dec 15, 2025 | 12.05 | 12.70 | 11.70 | 11.97 | 11.97 | 1.01% | 49,847 |
| Dec 12, 2025 | 12.40 | 12.77 | 11.85 | 11.85 | 11.85 | -3.42% | 40,740 |
| Dec 11, 2025 | 11.61 | 12.70 | 11.45 | 12.27 | 12.27 | 4.69% | 100,898 |
| Dec 10, 2025 | 12.62 | 12.62 | 11.40 | 11.72 | 11.72 | -7.86% | 132,551 |
| Dec 9, 2025 | 13.60 | 13.60 | 12.35 | 12.72 | 12.72 | -13.47% | 289,580 |
| Dec 8, 2025 | 15.20 | 15.60 | 14.56 | 14.70 | 14.70 | -2.91% | 186,315 |
| Dec 5, 2025 | 13.50 | 15.84 | 13.40 | 15.14 | 15.14 | 14.70% | 440,119 |
| Dec 4, 2025 | 10.90 | 13.20 | 10.59 | 13.20 | 13.20 | 20.77% | 300,814 |
| Dec 3, 2025 | 11.57 | 12.29 | 10.60 | 10.93 | 10.93 | -4.96% | 192,095 |
| Dec 2, 2025 | 9.54 | 11.97 | 9.54 | 11.50 | 11.50 | 25.20% | 437,789 |
| Dec 1, 2025 | 9.53 | 9.53 | 8.70 | 9.19 | 9.19 | -2.13% | 70,279 |
| Nov 28, 2025 | 8.98 | 9.59 | 8.90 | 9.39 | 9.39 | 5.04% | 99,720 |
| Nov 27, 2025 | 8.67 | 8.97 | 8.50 | 8.94 | 8.94 | 2.23% | 24,954 |
| Nov 26, 2025 | 8.81 | 8.98 | 8.67 | 8.74 | 8.74 | -0.63% | 33,052 |
| Nov 25, 2025 | 8.98 | 9.18 | 8.58 | 8.80 | 8.80 | 2.99% | 53,235 |
| Nov 24, 2025 | 8.70 | 8.81 | 8.39 | 8.54 | 8.54 | -0.76% | 28,869 |
| Nov 21, 2025 | 9.02 | 9.02 | 8.42 | 8.61 | 8.61 | -5.96% | 56,030 |
| Nov 20, 2025 | 9.09 | 9.39 | 8.82 | 9.15 | 9.15 | 0.60% | 83,524 |
| Nov 19, 2025 | 8.54 | 9.10 | 8.50 | 9.10 | 9.10 | 7.89% | 88,976 |
| Nov 18, 2025 | 8.30 | 8.46 | 8.18 | 8.43 | 8.43 | 0.96% | 18,950 |
| Nov 17, 2025 | 8.54 | 8.70 | 8.25 | 8.35 | 8.35 | 1.40% | 111,180 |
| Nov 14, 2025 | 8.70 | 8.70 | 8.10 | 8.24 | 8.24 | -4.80% | 61,008 |
| Nov 13, 2025 | 8.74 | 9.10 | 8.38 | 8.65 | 8.65 | 7.72% | 167,916 |
| Nov 12, 2025 | 7.90 | 8.15 | 7.72 | 8.03 | 8.03 | 2.42% | 33,534 |
| Nov 11, 2025 | 8.12 | 8.20 | 7.82 | 7.84 | 7.84 | -3.69% | 29,226 |
| Nov 10, 2025 | 8.10 | 8.27 | 7.80 | 8.14 | 8.14 | 0.56% | 72,412 |
| Nov 7, 2025 | 8.30 | 8.86 | 7.91 | 8.10 | 8.10 | -3.17% | 95,239 |
| Nov 6, 2025 | 7.80 | 9.26 | 7.70 | 8.36 | 8.36 | 16.92% | 344,855 |
| Nov 5, 2025 | 7.26 | 7.26 | 7.04 | 7.15 | 7.15 | -1.92% | 15,464 |
| Nov 4, 2025 | 7.08 | 7.30 | 6.98 | 7.29 | 7.29 | 2.46% | 27,921 |
| Nov 3, 2025 | 7.22 | 7.58 | 7.10 | 7.12 | 7.12 | -1.25% | 29,184 |
| Oct 31, 2025 | 7.07 | 7.30 | 7.07 | 7.21 | 7.21 | 1.77% | 19,965 |
| Oct 30, 2025 | 7.36 | 7.36 | 6.94 | 7.08 | 7.08 | -4.58% | 45,071 |