Carbios SAS (EPA:ALCRB)
France · Delayed Price · Currency is EUR 5.21
+0.01 (0.19%)
Oct 20, 2026, 5:35 PM CET
Carbios SAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 5.01 | 5.24 | 4.95 | 5.21 | 5.21 | 0.19% | 10,796 |
| Oct 19, 2026 | 5.39 | 5.39 | 5.08 | 5.20 | 5.20 | -3.35% | 10,104 |
| Oct 16, 2026 | 5.30 | 5.38 | 5.17 | 5.38 | 5.38 | - | 10,053 |
| Oct 15, 2026 | 5.05 | 5.38 | 4.95 | 5.38 | 5.38 | 6.75% | 17,963 |
| Oct 14, 2026 | 5.06 | 5.15 | 4.97 | 5.04 | 5.04 | -0.79% | 23,145 |
| Oct 13, 2026 | 5.08 | 5.09 | 5.01 | 5.08 | 5.08 | -0.39% | 10,882 |
| Oct 12, 2026 | 5.15 | 5.15 | 5.01 | 5.10 | 5.10 | -0.97% | 12,223 |
| Oct 9, 2026 | 5.00 | 5.15 | 4.98 | 5.15 | 5.15 | 3.41% | 32,179 |
| Oct 8, 2026 | 5.38 | 5.38 | 4.96 | 4.98 | 4.98 | -4.78% | 58,490 |
| Oct 7, 2026 | 5.38 | 5.38 | 5.22 | 5.23 | 5.23 | -1.88% | 14,017 |
| Oct 6, 2026 | 5.24 | 5.39 | 5.24 | 5.33 | 5.33 | 0.76% | 4,161 |
| Oct 5, 2026 | 5.41 | 5.44 | 5.24 | 5.29 | 5.29 | -2.58% | 14,248 |
| Oct 2, 2026 | 5.68 | 5.68 | 5.43 | 5.43 | 5.43 | 0.37% | 16,426 |
| Oct 1, 2026 | 5.87 | 5.95 | 5.41 | 5.41 | 5.41 | -9.38% | 37,143 |
| Sep 30, 2026 | 6.10 | 6.14 | 5.85 | 5.97 | 5.97 | -1.81% | 27,563 |
| Sep 29, 2026 | 5.68 | 6.37 | 5.68 | 6.08 | 6.08 | 12.18% | 110,749 |
| Sep 28, 2026 | 5.11 | 5.42 | 5.11 | 5.42 | 5.42 | 2.85% | 12,023 |
| Sep 25, 2026 | 5.39 | 5.39 | 4.97 | 5.27 | 5.27 | 3.13% | 34,882 |
| Sep 24, 2026 | 5.54 | 5.54 | 5.04 | 5.11 | 5.11 | -7.76% | 39,179 |
| Sep 23, 2026 | 5.45 | 5.54 | 5.25 | 5.54 | 5.54 | 1.65% | 19,308 |
| Sep 22, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 0.74% | 10,956 |
| Sep 21, 2026 | 5.30 | 5.41 | 5.25 | 5.41 | 5.41 | 0.56% | 10,883 |
| Sep 18, 2026 | 5.50 | 5.63 | 5.29 | 5.38 | 5.38 | 0.94% | 17,640 |
| Sep 17, 2026 | 5.33 | 5.50 | 5.33 | 5.33 | 5.33 | -0.37% | 17,350 |
| Sep 16, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -3.43% | 18,059 |
| Sep 15, 2026 | 5.46 | 5.60 | 5.41 | 5.54 | 5.54 | -1.07% | 18,742 |
| Sep 14, 2026 | 5.70 | 5.71 | 5.45 | 5.60 | 5.60 | -1.58% | 17,704 |
| Sep 11, 2026 | 5.98 | 5.98 | 5.52 | 5.69 | 5.69 | 2.89% | 9,976 |
| Sep 10, 2026 | 5.70 | 5.70 | 5.42 | 5.53 | 5.53 | -2.30% | 21,574 |
| Sep 9, 2026 | 5.70 | 5.77 | 5.53 | 5.66 | 5.66 | -0.70% | 17,187 |
| Sep 8, 2026 | 5.77 | 5.99 | 5.68 | 5.70 | 5.70 | -3.55% | 12,337 |
| Sep 7, 2026 | 5.72 | 6.00 | 5.72 | 5.91 | 5.91 | 2.78% | 14,726 |
| Sep 4, 2026 | 5.85 | 5.97 | 5.65 | 5.75 | 5.75 | -1.20% | 28,493 |
| Sep 3, 2026 | 5.87 | 6.03 | 5.80 | 5.82 | 5.82 | -3.32% | 24,599 |
| Sep 2, 2026 | 6.08 | 6.10 | 5.98 | 6.02 | 6.02 | -1.95% | 14,304 |
| Sep 1, 2026 | 6.15 | 6.21 | 6.08 | 6.14 | 6.14 | -0.97% | 8,864 |
| Aug 31, 2026 | 6.30 | 6.42 | 6.20 | 6.20 | 6.20 | -3.88% | 16,140 |
| Aug 28, 2026 | 6.30 | 6.49 | 6.30 | 6.45 | 6.45 | 2.38% | 6,069 |
| Aug 27, 2026 | 6.50 | 6.52 | 6.30 | 6.30 | 6.30 | -1.87% | 16,172 |
| Aug 26, 2026 | 6.40 | 6.50 | 6.40 | 6.42 | 6.42 | 0.31% | 4,649 |
| Aug 25, 2026 | 6.27 | 6.50 | 6.27 | 6.40 | 6.40 | 1.59% | 8,076 |
| Aug 24, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -2.17% | 16,119 |
| Aug 21, 2026 | 6.30 | 6.57 | 6.30 | 6.44 | 6.44 | 3.04% | 6,953 |
| Aug 20, 2026 | 6.55 | 6.65 | 6.25 | 6.25 | 6.25 | -4.58% | 26,714 |
| Aug 19, 2026 | 6.55 | 6.69 | 6.55 | 6.55 | 6.55 | - | 5,126 |
| Aug 18, 2026 | 6.51 | 6.75 | 6.51 | 6.55 | 6.55 | -0.91% | 7,631 |
| Aug 17, 2026 | 6.54 | 6.89 | 6.45 | 6.61 | 6.61 | 0.92% | 49,506 |
| Aug 14, 2026 | 6.75 | 6.83 | 6.55 | 6.55 | 6.55 | -3.11% | 30,219 |
| Aug 13, 2026 | 7.01 | 7.11 | 6.76 | 6.76 | 6.76 | -3.70% | 10,206 |
| Aug 12, 2026 | 6.99 | 7.15 | 6.85 | 7.02 | 7.02 | 2.03% | 10,230 |