Carbios SAS (EPA:ALCRB)

France flag France · Delayed Price · Currency is EUR
8.35
-0.52 (-5.81%)
Sep 5, 2025, 5:35 PM CET

Carbios SAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20258.888.988.358.358.35-5.86%77,744
Sep 4, 20259.389.388.818.878.87-5.84%72,551
Sep 3, 20259.429.509.149.429.420.21%38,150
Sep 2, 20259.8210.189.209.409.40-5.91%102,412
Sep 1, 202510.0410.389.809.999.99-1.38%36,754
Aug 29, 202510.4410.449.9610.1310.13-2.60%41,929
Aug 28, 202510.6510.9010.2610.4010.40-1.52%64,141
Aug 27, 202510.2010.6010.1810.5610.564.24%76,018
Aug 26, 202510.1510.349.9010.1310.13-1.36%81,002
Aug 25, 202510.1710.619.8710.2710.271.08%72,640
Aug 22, 202510.2010.259.6910.1610.16-0.10%64,746
Aug 21, 202510.1710.329.9210.1710.171.50%39,569
Aug 20, 20259.8010.399.7810.0210.024.27%112,040
Aug 19, 20259.329.799.319.619.613.44%43,467
Aug 18, 20259.609.789.149.299.29-2.52%35,159
Aug 15, 20259.9010.309.369.539.53-3.25%64,189
Aug 14, 202510.2810.809.749.859.85-2.76%101,811
Aug 13, 20259.5910.549.5210.1310.137.31%128,391
Aug 12, 20259.249.499.029.449.442.72%56,576
Aug 11, 20258.789.458.789.199.196.49%63,817
Aug 8, 20258.408.698.128.638.633.35%31,921
Aug 7, 20258.238.558.168.358.351.09%33,365
Aug 6, 20258.658.818.238.268.26-3.95%31,450
Aug 5, 20258.528.778.408.608.601.42%65,401
Aug 4, 20258.408.648.358.488.482.29%52,427
Aug 1, 20258.508.508.078.298.29-2.70%58,396
Jul 31, 20259.089.088.488.528.52-5.54%56,275
Jul 30, 20259.009.348.809.029.021.35%75,606
Jul 29, 20258.859.068.578.908.901.02%97,042
Jul 28, 20259.8710.138.818.818.81-8.32%208,373
Jul 25, 20258.069.677.899.619.6119.68%197,783
Jul 24, 20258.268.567.958.038.03-2.07%78,972
Jul 23, 20257.708.427.708.208.208.47%118,755
Jul 22, 20257.908.407.307.567.567.08%149,294
Jul 21, 20257.027.226.987.067.060.28%25,849
Jul 18, 20257.087.347.007.047.04-0.28%23,868
Jul 17, 20257.007.246.977.067.061.44%20,977
Jul 16, 20257.107.146.956.966.96-2.52%32,041
Jul 15, 20257.037.267.037.147.141.28%16,988
Jul 14, 20257.107.267.017.057.05-1.12%12,524
Jul 11, 20257.387.387.107.137.13-1.52%10,214
Jul 10, 20257.297.507.247.247.24-1.23%23,519
Jul 9, 20256.887.366.807.337.337.64%49,397
Jul 8, 20257.127.126.756.816.81-4.89%62,858
Jul 7, 20257.327.327.027.167.16-2.32%85,506
Jul 4, 20257.287.407.197.337.331.24%15,450
Jul 3, 20257.287.367.187.247.24-0.28%37,281
Jul 2, 20257.247.327.177.267.260.97%24,695
Jul 1, 20257.397.397.197.197.19-3.49%21,356
Jun 30, 20257.667.837.387.457.45-1.59%31,228