Carbios SAS (EPA:ALCRB)
France · Delayed Price · Currency is EUR 5.44
+0.11 (2.06%)
Jul 9, 2026, 5:35 PM CET
Carbios SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.30 | 5.44 | 5.25 | 5.44 | 5.44 | 2.06% | 10,945 |
| Jul 8, 2026 | 5.50 | 5.50 | 5.21 | 5.33 | 5.33 | -1.66% | 16,164 |
| Jul 7, 2026 | 5.70 | 5.70 | 5.33 | 5.42 | 5.42 | -2.52% | 26,995 |
| Jul 6, 2026 | 5.80 | 5.84 | 5.55 | 5.56 | 5.56 | -3.30% | 21,730 |
| Jul 3, 2026 | 5.68 | 5.80 | 5.57 | 5.75 | 5.75 | 3.79% | 21,284 |
| Jul 2, 2026 | 5.70 | 5.83 | 5.46 | 5.54 | 5.54 | -2.64% | 56,611 |
| Jul 1, 2026 | 5.68 | 5.74 | 5.38 | 5.69 | 5.69 | 1.79% | 37,794 |
| Jun 30, 2026 | 5.65 | 5.71 | 5.50 | 5.59 | 5.59 | -2.61% | 37,068 |
| Jun 29, 2026 | 5.97 | 6.06 | 5.72 | 5.74 | 5.74 | -3.85% | 21,423 |
| Jun 26, 2026 | 6.13 | 6.13 | 5.65 | 5.97 | 5.97 | -2.77% | 27,870 |
| Jun 25, 2026 | 6.00 | 6.19 | 5.83 | 6.14 | 6.14 | 2.33% | 14,731 |
| Jun 24, 2026 | 6.10 | 6.10 | 5.92 | 6.00 | 6.00 | -1.48% | 21,247 |
| Jun 23, 2026 | 6.20 | 6.20 | 5.96 | 6.09 | 6.09 | -2.40% | 18,915 |
| Jun 22, 2026 | 6.09 | 6.24 | 5.98 | 6.24 | 6.24 | 1.79% | 14,239 |
| Jun 19, 2026 | 5.90 | 6.13 | 5.81 | 6.13 | 6.13 | -1.61% | 18,384 |
| Jun 18, 2026 | 6.12 | 6.23 | 5.85 | 6.23 | 6.23 | 1.80% | 25,199 |
| Jun 17, 2026 | 6.23 | 6.25 | 5.97 | 6.12 | 6.12 | -0.97% | 11,747 |
| Jun 16, 2026 | 5.75 | 6.43 | 5.75 | 6.18 | 6.18 | 7.48% | 36,739 |
| Jun 15, 2026 | 5.78 | 6.17 | 5.50 | 5.75 | 5.75 | 6.88% | 65,862 |
| Jun 12, 2026 | 5.20 | 5.41 | 5.19 | 5.38 | 5.38 | 4.47% | 27,476 |
| Jun 11, 2026 | 5.50 | 5.50 | 5.02 | 5.15 | 5.15 | -1.15% | 56,320 |
| Jun 10, 2026 | 5.47 | 5.51 | 5.16 | 5.21 | 5.21 | -4.23% | 57,207 |
| Jun 9, 2026 | 5.56 | 5.70 | 5.44 | 5.44 | 5.44 | -2.86% | 49,229 |
| Jun 8, 2026 | 5.73 | 5.83 | 5.54 | 5.60 | 5.60 | -5.08% | 75,689 |
| Jun 5, 2026 | 6.50 | 6.51 | 5.90 | 5.90 | 5.90 | -8.53% | 56,282 |
| Jun 4, 2026 | 6.75 | 6.75 | 6.32 | 6.45 | 6.45 | 0.78% | 69,380 |
| Jun 3, 2026 | 7.57 | 7.69 | 5.62 | 6.40 | 6.40 | -14.67% | 219,969 |
| Jun 2, 2026 | 7.86 | 7.87 | 7.35 | 7.50 | 7.50 | -4.82% | 38,562 |
| Jun 1, 2026 | 8.37 | 8.39 | 7.87 | 7.88 | 7.88 | -4.25% | 20,662 |
| May 29, 2026 | 8.30 | 8.35 | 7.75 | 8.23 | 8.23 | 2.11% | 33,797 |
| May 28, 2026 | 8.24 | 8.24 | 7.90 | 8.06 | 8.06 | 0.75% | 9,569 |
| May 27, 2026 | 8.25 | 8.42 | 8.00 | 8.00 | 8.00 | -1.72% | 19,266 |
| May 26, 2026 | 8.35 | 8.35 | 8.11 | 8.14 | 8.14 | - | 11,368 |
| May 25, 2026 | 7.85 | 8.36 | 7.85 | 8.14 | 8.14 | 4.36% | 42,105 |
| May 22, 2026 | 7.51 | 7.86 | 7.50 | 7.80 | 7.80 | 5.41% | 24,821 |
| May 21, 2026 | 7.55 | 7.72 | 7.36 | 7.40 | 7.40 | 0.54% | 34,007 |
| May 20, 2026 | 7.40 | 7.53 | 7.17 | 7.36 | 7.36 | 0.68% | 13,768 |
| May 19, 2026 | 7.46 | 7.50 | 7.31 | 7.31 | 7.31 | - | 10,262 |
| May 18, 2026 | 7.38 | 7.46 | 7.24 | 7.31 | 7.31 | -0.95% | 14,133 |
| May 15, 2026 | 7.50 | 7.59 | 7.38 | 7.38 | 7.38 | -2.77% | 9,358 |
| May 14, 2026 | 7.30 | 7.66 | 7.30 | 7.59 | 7.59 | 3.97% | 14,035 |
| May 13, 2026 | 7.51 | 7.64 | 7.24 | 7.30 | 7.30 | -3.95% | 21,886 |
| May 12, 2026 | 7.70 | 7.75 | 7.53 | 7.60 | 7.60 | -0.91% | 18,369 |
| May 11, 2026 | 7.60 | 7.80 | 7.57 | 7.67 | 7.67 | 1.59% | 24,165 |
| May 8, 2026 | 7.70 | 7.79 | 7.55 | 7.55 | 7.55 | -1.44% | 7,486 |
| May 7, 2026 | 7.69 | 7.96 | 7.66 | 7.66 | 7.66 | -0.78% | 10,505 |
| May 6, 2026 | 7.49 | 7.90 | 7.40 | 7.72 | 7.72 | 3.35% | 15,435 |
| May 5, 2026 | 7.38 | 7.47 | 7.22 | 7.47 | 7.47 | -0.13% | 21,780 |
| May 4, 2026 | 7.38 | 7.54 | 7.31 | 7.48 | 7.48 | 2.05% | 15,783 |
| Apr 30, 2026 | 7.60 | 7.74 | 7.31 | 7.33 | 7.33 | -4.31% | 34,815 |