Carbios SAS (EPA:ALCRB)
France · Delayed Price · Currency is EUR 8.63
+0.28 (3.36%)
Aug 8, 2025, 5:35 PM CET
Carbios SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.40 | 8.69 | 8.12 | 8.63 | 8.63 | 3.35% | 31,921 |
| Aug 7, 2025 | 8.23 | 8.55 | 8.16 | 8.35 | 8.35 | 1.09% | 33,365 |
| Aug 6, 2025 | 8.65 | 8.81 | 8.23 | 8.26 | 8.26 | -3.95% | 31,450 |
| Aug 5, 2025 | 8.52 | 8.77 | 8.40 | 8.60 | 8.60 | 1.42% | 65,401 |
| Aug 4, 2025 | 8.40 | 8.64 | 8.35 | 8.48 | 8.48 | 2.29% | 52,427 |
| Aug 1, 2025 | 8.50 | 8.50 | 8.07 | 8.29 | 8.29 | -2.70% | 58,396 |
| Jul 31, 2025 | 9.08 | 9.08 | 8.48 | 8.52 | 8.52 | -5.54% | 56,275 |
| Jul 30, 2025 | 9.00 | 9.34 | 8.80 | 9.02 | 9.02 | 1.35% | 75,606 |
| Jul 29, 2025 | 8.85 | 9.06 | 8.57 | 8.90 | 8.90 | 1.02% | 97,042 |
| Jul 28, 2025 | 9.87 | 10.13 | 8.81 | 8.81 | 8.81 | -8.32% | 208,373 |
| Jul 25, 2025 | 8.06 | 9.67 | 7.89 | 9.61 | 9.61 | 19.68% | 197,783 |
| Jul 24, 2025 | 8.26 | 8.56 | 7.95 | 8.03 | 8.03 | -2.07% | 78,972 |
| Jul 23, 2025 | 7.70 | 8.42 | 7.70 | 8.20 | 8.20 | 8.47% | 118,755 |
| Jul 22, 2025 | 7.90 | 8.40 | 7.30 | 7.56 | 7.56 | 7.08% | 149,294 |
| Jul 21, 2025 | 7.02 | 7.22 | 6.98 | 7.06 | 7.06 | 0.28% | 25,849 |
| Jul 18, 2025 | 7.08 | 7.34 | 7.00 | 7.04 | 7.04 | -0.28% | 23,868 |
| Jul 17, 2025 | 7.00 | 7.24 | 6.97 | 7.06 | 7.06 | 1.44% | 20,977 |
| Jul 16, 2025 | 7.10 | 7.14 | 6.95 | 6.96 | 6.96 | -2.52% | 32,041 |
| Jul 15, 2025 | 7.03 | 7.26 | 7.03 | 7.14 | 7.14 | 1.28% | 16,988 |
| Jul 14, 2025 | 7.10 | 7.26 | 7.01 | 7.05 | 7.05 | -1.12% | 12,524 |
| Jul 11, 2025 | 7.38 | 7.38 | 7.10 | 7.13 | 7.13 | -1.52% | 10,214 |
| Jul 10, 2025 | 7.29 | 7.50 | 7.24 | 7.24 | 7.24 | -1.23% | 23,519 |
| Jul 9, 2025 | 6.88 | 7.36 | 6.80 | 7.33 | 7.33 | 7.64% | 49,397 |
| Jul 8, 2025 | 7.12 | 7.12 | 6.75 | 6.81 | 6.81 | -4.89% | 62,858 |
| Jul 7, 2025 | 7.32 | 7.32 | 7.02 | 7.16 | 7.16 | -2.32% | 85,506 |
| Jul 4, 2025 | 7.28 | 7.40 | 7.19 | 7.33 | 7.33 | 1.24% | 15,450 |
| Jul 3, 2025 | 7.28 | 7.36 | 7.18 | 7.24 | 7.24 | -0.28% | 37,281 |
| Jul 2, 2025 | 7.24 | 7.32 | 7.17 | 7.26 | 7.26 | 0.97% | 24,695 |
| Jul 1, 2025 | 7.39 | 7.39 | 7.19 | 7.19 | 7.19 | -3.49% | 21,356 |
| Jun 30, 2025 | 7.66 | 7.83 | 7.38 | 7.45 | 7.45 | -1.59% | 31,228 |
| Jun 27, 2025 | 7.19 | 7.60 | 7.19 | 7.57 | 7.57 | 5.29% | 40,616 |
| Jun 26, 2025 | 7.36 | 7.56 | 7.17 | 7.19 | 7.19 | -2.71% | 34,248 |
| Jun 25, 2025 | 7.30 | 7.39 | 7.15 | 7.39 | 7.39 | 1.37% | 16,318 |
| Jun 24, 2025 | 7.05 | 7.30 | 7.02 | 7.29 | 7.29 | 4.29% | 21,628 |
| Jun 23, 2025 | 7.10 | 7.10 | 6.88 | 6.99 | 6.99 | -2.65% | 27,776 |
| Jun 20, 2025 | 7.16 | 7.36 | 7.13 | 7.18 | 7.18 | 0.28% | 16,961 |
| Jun 19, 2025 | 7.30 | 7.38 | 7.16 | 7.16 | 7.16 | -1.38% | 24,882 |
| Jun 18, 2025 | 7.50 | 7.50 | 7.23 | 7.26 | 7.26 | -3.20% | 23,520 |
| Jun 17, 2025 | 7.46 | 7.75 | 7.38 | 7.50 | 7.50 | 0.13% | 23,615 |
| Jun 16, 2025 | 7.30 | 7.68 | 7.30 | 7.49 | 7.49 | 3.17% | 40,432 |
| Jun 13, 2025 | 7.76 | 7.80 | 7.20 | 7.26 | 7.26 | -8.68% | 62,940 |
| Jun 12, 2025 | 7.73 | 8.00 | 7.61 | 7.95 | 7.95 | 2.32% | 28,175 |
| Jun 11, 2025 | 7.76 | 7.85 | 7.46 | 7.77 | 7.77 | -0.13% | 23,540 |
| Jun 10, 2025 | 7.89 | 8.00 | 7.76 | 7.78 | 7.78 | -0.64% | 42,788 |
| Jun 9, 2025 | 7.47 | 7.90 | 7.36 | 7.83 | 7.83 | 4.54% | 38,486 |
| Jun 6, 2025 | 7.37 | 7.58 | 7.13 | 7.49 | 7.49 | 3.03% | 16,533 |
| Jun 5, 2025 | 7.19 | 7.42 | 7.14 | 7.27 | 7.27 | 1.11% | 21,304 |
| Jun 4, 2025 | 7.36 | 7.38 | 7.08 | 7.19 | 7.19 | 0.28% | 32,627 |
| Jun 3, 2025 | 7.62 | 7.68 | 7.09 | 7.17 | 7.17 | -5.41% | 64,432 |
| Jun 2, 2025 | 7.75 | 7.82 | 7.50 | 7.58 | 7.58 | -2.19% | 33,917 |