Carbios SAS (EPA:ALCRB)
France · Delayed Price · Currency is EUR 7.80
+0.40 (5.41%)
May 22, 2026, 5:35 PM CET
Carbios SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 7.80 | 8.02 | 7.66 | 7.66 | 7.66 | 0.39% | 23,107 |
| Apr 28, 2026 | 7.88 | 7.97 | 7.63 | 7.63 | 7.63 | -2.30% | 23,851 |
| Apr 27, 2026 | 7.91 | 8.10 | 7.76 | 7.81 | 7.81 | -1.14% | 27,235 |
| Apr 24, 2026 | 8.26 | 8.33 | 7.71 | 7.90 | 7.90 | -4.93% | 51,591 |
| 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 |