Carbios SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	9.18	9.50	9.07	9.47	9.47	2.66%	31,934
Feb 19, 2026	9.15	9.35	9.00	9.22	9.22	-0.32%	41,127
Feb 18, 2026	9.40	9.40	9.10	9.25	9.25	0.49%	21,481
Feb 17, 2026	9.75	9.85	9.04	9.21	9.21	-6.21%	85,255
Feb 16, 2026	10.00	10.03	9.75	9.82	9.82	-2.34%	12,437
Feb 13, 2026	10.00	10.25	9.85	10.05	10.05	1.01%	13,701
Feb 12, 2026	10.58	10.58	9.91	9.95	9.95	-2.64%	10,126
Feb 11, 2026	10.75	10.90	10.08	10.22	10.22	-1.45%	13,478
Feb 10, 2026	9.94	10.51	9.86	10.37	10.37	4.12%	24,317
Feb 9, 2026	9.85	10.05	9.82	9.96	9.96	1.17%	16,302
Feb 6, 2026	9.65	9.93	9.63	9.85	9.85	2.02%	12,649
Feb 5, 2026	9.90	10.04	9.53	9.65	9.65	-2.92%	37,975
Feb 4, 2026	9.83	10.25	9.83	9.94	9.94	0.91%	22,089
Feb 3, 2026	10.06	10.12	9.85	9.85	9.85	-0.66%	13,265
Feb 2, 2026	9.84	10.14	9.71	9.92	9.92	-0.85%	40,711
Jan 30, 2026	10.30	10.30	9.74	10.00	10.00	-1.09%	71,847
Jan 29, 2026	10.92	11.04	10.09	10.11	10.11	-7.59%	70,798
Jan 28, 2026	10.75	11.05	10.73	10.94	10.94	1.96%	18,672
Jan 27, 2026	10.96	11.07	10.73	10.73	10.73	-2.28%	28,152
Jan 26, 2026	11.18	11.19	10.88	10.98	10.98	-0.99%	14,706
Jan 23, 2026	11.14	11.22	10.95	11.09	11.09	-0.45%	15,636
Jan 22, 2026	10.94	11.35	10.92	11.14	11.14	2.67%	34,067
Jan 21, 2026	10.78	10.99	10.55	10.85	10.85	0.37%	14,756
Jan 20, 2026	10.93	11.13	10.80	10.81	10.81	-2.61%	13,746
Jan 19, 2026	11.15	11.35	10.75	11.10	11.10	-1.51%	47,989
Jan 16, 2026	11.49	11.50	11.20	11.27	11.27	-1.57%	27,914
Jan 15, 2026	11.95	11.95	11.19	11.45	11.45	-4.26%	83,261
Jan 14, 2026	11.73	12.16	11.63	11.96	11.96	2.13%	40,305
Jan 13, 2026	11.79	12.19	11.52	11.71	11.71	-0.76%	37,779
Jan 12, 2026	11.20	11.88	11.20	11.80	11.80	5.92%	75,630
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