Carbios SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	9.84	10.14	9.84	9.91	-	-0.95%	10,711
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
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