Carbios SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	9.23	9.23	9.23	9.23	9.23	1.43%	140
Feb 19, 2026	9.10	9.10	9.10	9.10	9.10	1.22%	-
Feb 18, 2026	9.27	9.29	8.99	8.99	8.99	-4.41%	300
Feb 17, 2026	9.69	9.69	9.41	9.41	9.41	-3.54%	250
Feb 16, 2026	9.95	9.95	9.75	9.75	9.75	-2.89%	330
Feb 13, 2026	9.93	10.04	9.93	10.04	10.04	1.52%	687
Feb 12, 2026	10.17	10.17	9.89	9.89	9.89	-3.61%	105
Feb 11, 2026	10.41	10.41	10.26	10.26	10.26	2.29%	52
Feb 10, 2026	10.03	10.03	10.03	10.03	10.03	4.10%	-
Feb 9, 2026	9.64	9.64	9.64	9.64	9.64	-2.23%	200
Feb 6, 2026	9.59	9.86	9.59	9.86	9.86	1.03%	958
Feb 5, 2026	9.93	9.93	9.76	9.76	9.76	-3.03%	305
Feb 4, 2026	9.72	10.20	9.72	10.06	10.06	3.07%	274
Feb 3, 2026	9.80	10.02	9.76	9.76	9.76	-1.36%	290
Feb 2, 2026	9.70	9.90	9.70	9.90	9.90	1.44%	950
Jan 30, 2026	10.23	10.23	9.76	9.76	9.76	-5.75%	665
Jan 29, 2026	10.97	10.97	10.35	10.35	10.35	-5.57%	1,629
Jan 28, 2026	10.86	10.99	10.86	10.96	10.96	-0.36%	405
Jan 27, 2026	10.98	11.00	10.98	11.00	11.00	0.64%	490
Jan 26, 2026	10.97	11.21	10.93	10.93	10.93	-1.26%	964
Jan 23, 2026	11.11	11.14	11.01	11.07	11.07	-0.18%	1,400
Jan 22, 2026	11.09	11.29	10.95	11.09	11.09	2.21%	513
Jan 21, 2026	10.76	10.85	10.76	10.85	10.85	-3.47%	949
Jan 20, 2026	11.19	11.24	11.19	11.24	11.24	1.63%	200
Jan 19, 2026	11.06	11.06	10.84	11.06	11.06	-1.43%	12,650
Jan 16, 2026	11.66	11.66	11.22	11.22	11.22	-2.52%	819
Jan 15, 2026	12.13	12.13	11.44	11.51	11.51	-3.44%	1,986
Jan 14, 2026	11.69	12.10	11.69	11.92	11.92	1.71%	1,590
Jan 13, 2026	11.92	11.92	11.52	11.72	11.72	-1.26%	780
Jan 12, 2026	11.29	11.87	11.29	11.87	11.87	5.70%	2,387
Jan 9, 2026	11.05	11.23	10.92	11.23	11.23	3.12%	313
Jan 8, 2026	10.91	10.91	10.89	10.89	10.89	-	88
Jan 7, 2026	11.13	11.13	10.89	10.89	10.89	-1.00%	200
Jan 6, 2026	11.45	11.45	11.00	11.00	11.00	-3.85%	25
Jan 5, 2026	11.69	11.69	11.44	11.44	11.44	-1.12%	250
Jan 2, 2026	11.39	11.57	11.31	11.57	11.57	2.94%	650
Dec 30, 2025	11.23	11.24	11.23	11.24	11.24	-2.35%	500
Dec 29, 2025	10.96	11.51	10.96	11.51	11.51	5.50%	1,293
Dec 23, 2025	11.19	11.19	10.89	10.91	10.91	-1.71%	596
Dec 22, 2025	10.87	11.25	10.87	11.10	11.10	4.82%	1,313
Dec 19, 2025	10.35	10.59	10.35	10.59	10.59	6.01%	200
Dec 18, 2025	11.03	11.03	9.29	9.99	9.99	-9.59%	1,520
Dec 17, 2025	11.74	11.74	10.98	11.05	11.05	-5.56%	1,907
Dec 16, 2025	12.00	12.00	11.53	11.70	11.70	-0.68%	2,178
Dec 15, 2025	12.00	12.46	11.78	11.78	11.78	0.68%	2,516
Dec 12, 2025	12.20	12.50	11.70	11.70	11.70	-5.42%	4,437
Dec 11, 2025	11.75	12.66	11.58	12.37	12.37	3.60%	6,492
Dec 10, 2025	12.54	12.54	11.50	11.94	11.94	-7.44%	1,838
Dec 9, 2025	14.05	14.05	12.50	12.90	12.90	-6.32%	9,770
Dec 8, 2025	15.46	15.63	13.41	13.77	13.77	-7.52%	4,185