Carbios SAS (EPA:ALCRB)
France · Delayed Price · Currency is EUR 5.07
+0.04 (0.80%)
Nov 9, 2026, 5:35 PM CET
Carbios SAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.00 | 5.08 | 4.96 | 5.07 | 5.07 | 0.80% | 5,186 |
| Nov 6, 2026 | 5.01 | 5.04 | 4.80 | 5.03 | 5.03 | 0.40% | 28,530 |
| Nov 5, 2026 | 5.25 | 5.25 | 4.99 | 5.01 | 5.01 | -1.76% | 19,209 |
| Nov 4, 2026 | 5.16 | 5.23 | 5.07 | 5.10 | 5.10 | -1.35% | 4,287 |
| Nov 3, 2026 | 5.00 | 5.17 | 5.00 | 5.17 | 5.17 | 1.57% | 12,647 |
| Nov 2, 2026 | 5.10 | 5.18 | 5.09 | 5.09 | 5.09 | -1.17% | 9,240 |
| Oct 30, 2026 | 5.30 | 5.30 | 5.12 | 5.15 | 5.15 | -1.53% | 5,515 |
| Oct 29, 2026 | 5.34 | 5.34 | 5.14 | 5.23 | 5.23 | 1.95% | 7,884 |
| Oct 28, 2026 | 5.12 | 5.34 | 5.00 | 5.13 | 5.13 | 0.79% | 31,824 |
| Oct 27, 2026 | 5.20 | 5.20 | 5.06 | 5.09 | 5.09 | -1.17% | 14,277 |
| Oct 26, 2026 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | 1.38% | 9,033 |
| Oct 23, 2026 | 5.30 | 5.30 | 5.06 | 5.08 | 5.08 | -0.78% | 5,676 |
| Oct 22, 2026 | 5.30 | 5.30 | 5.03 | 5.12 | 5.12 | -2.48% | 6,950 |
| Oct 21, 2026 | 5.10 | 5.28 | 5.08 | 5.25 | 5.25 | 0.77% | 6,654 |
| Oct 20, 2026 | 5.01 | 5.32 | 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 |