Carbios SAS (EPA:ALCRB)
France · Delayed Price · Currency is EUR 7.90
-0.41 (-4.93%)
Apr 24, 2026, 5:35 PM CET
Carbios SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.26 | 8.33 | 8.02 | 8.02 | - | -3.49% | 10,050 |
| Apr 23, 2026 | 8.33 | 8.79 | 8.20 | 8.31 | 8.31 | - | 79,695 |
| Apr 22, 2026 | 8.22 | 8.36 | 8.08 | 8.31 | 8.31 | 3.62% | 10,284 |
| Apr 21, 2026 | 8.16 | 8.49 | 8.01 | 8.02 | 8.02 | -3.37% | 11,269 |
| Apr 20, 2026 | 8.39 | 8.55 | 8.15 | 8.30 | 8.30 | -0.24% | 35,246 |
| Apr 17, 2026 | 8.40 | 8.40 | 7.87 | 8.32 | 8.32 | -0.95% | 51,817 |
| Apr 16, 2026 | 8.20 | 8.40 | 8.17 | 8.40 | 8.40 | 2.31% | 20,257 |
| Apr 15, 2026 | 8.10 | 8.36 | 8.10 | 8.21 | 8.21 | 0.12% | 9,232 |
| Apr 14, 2026 | 8.13 | 8.44 | 8.08 | 8.20 | 8.20 | 4.06% | 15,621 |
| Apr 13, 2026 | 8.21 | 8.30 | 7.80 | 7.88 | 7.88 | -5.40% | 25,511 |
| Apr 10, 2026 | 7.99 | 8.60 | 7.80 | 8.33 | 8.33 | 6.52% | 35,082 |
| Apr 9, 2026 | 8.01 | 8.15 | 7.81 | 7.82 | 7.82 | -2.37% | 11,586 |
| Apr 8, 2026 | 8.21 | 8.24 | 7.85 | 8.01 | 8.01 | 7.23% | 38,914 |
| Apr 7, 2026 | 7.90 | 8.04 | 7.38 | 7.47 | 7.47 | -5.80% | 28,492 |
| Apr 2, 2026 | 8.34 | 8.34 | 7.93 | 7.93 | 7.93 | -3.94% | 18,419 |
| Apr 1, 2026 | 8.30 | 8.39 | 8.15 | 8.26 | 8.26 | 0.67% | 23,338 |
| Mar 31, 2026 | 7.70 | 8.25 | 7.70 | 8.20 | 8.20 | 8.18% | 38,974 |
| Mar 30, 2026 | 7.17 | 7.65 | 7.14 | 7.58 | 7.58 | 3.69% | 26,429 |
| Mar 27, 2026 | 7.26 | 7.40 | 7.14 | 7.31 | 7.31 | -0.68% | 14,116 |
| Mar 26, 2026 | 7.57 | 7.60 | 7.18 | 7.36 | 7.36 | -4.85% | 28,879 |
| Mar 25, 2026 | 7.64 | 7.97 | 7.64 | 7.74 | 7.74 | 0.45% | 15,351 |
| Mar 24, 2026 | 7.93 | 7.93 | 7.66 | 7.70 | 7.70 | -3.45% | 10,707 |
| Mar 23, 2026 | 7.60 | 8.09 | 7.24 | 7.98 | 7.98 | 4.04% | 51,177 |
| Mar 20, 2026 | 8.01 | 8.03 | 7.62 | 7.67 | 7.67 | 0.20% | 11,596 |
| Mar 19, 2026 | 8.40 | 8.40 | 7.63 | 7.65 | 7.65 | -3.16% | 26,344 |
| Mar 18, 2026 | 8.06 | 8.12 | 7.90 | 7.90 | 7.90 | -0.94% | 7,266 |
| Mar 17, 2026 | 7.87 | 8.11 | 7.85 | 7.98 | 7.98 | 0.31% | 7,798 |
| Mar 16, 2026 | 7.79 | 8.16 | 7.66 | 7.95 | 7.95 | 5.37% | 19,754 |
| Mar 13, 2026 | 8.02 | 8.12 | 7.55 | 7.55 | 7.55 | -6.39% | 36,309 |
| Mar 12, 2026 | 8.16 | 8.27 | 7.95 | 8.06 | 8.06 | -1.23% | 21,187 |
| Mar 11, 2026 | 8.67 | 8.67 | 8.16 | 8.16 | 8.16 | -3.72% | 20,279 |
| Mar 10, 2026 | 8.50 | 8.73 | 8.31 | 8.48 | 8.48 | 3.04% | 28,782 |
| Mar 9, 2026 | 8.12 | 8.40 | 8.03 | 8.23 | 8.23 | -1.08% | 36,506 |
| Mar 6, 2026 | 8.50 | 8.67 | 8.20 | 8.32 | 8.32 | -0.42% | 27,432 |
| Mar 5, 2026 | 8.70 | 8.86 | 8.21 | 8.35 | 8.35 | -3.02% | 21,993 |
| Mar 4, 2026 | 7.97 | 8.68 | 7.97 | 8.61 | 8.61 | 9.40% | 115,664 |
| Mar 3, 2026 | 8.85 | 8.89 | 7.75 | 7.87 | 7.87 | -12.21% | 197,064 |
| Mar 2, 2026 | 9.00 | 9.12 | 8.78 | 8.97 | 8.97 | -1.70% | 17,226 |
| Feb 27, 2026 | 9.40 | 9.40 | 9.04 | 9.12 | 9.12 | -0.60% | 12,224 |
| Feb 26, 2026 | 9.05 | 9.40 | 9.05 | 9.18 | 9.18 | 0.38% | 33,257 |
| Feb 25, 2026 | 9.10 | 9.32 | 9.06 | 9.14 | 9.14 | -0.44% | 17,782 |
| Feb 24, 2026 | 9.00 | 9.40 | 8.88 | 9.18 | 9.18 | 1.55% | 36,952 |
| Feb 23, 2026 | 9.30 | 9.38 | 9.04 | 9.04 | 9.04 | -4.49% | 16,965 |
| 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 |