Carbios SAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	13.28	15.76	13.28	14.89	14.89	12.72%	8,953
Dec 4, 2025	10.78	13.21	10.78	13.21	13.21	23.34%	6,172
Dec 3, 2025	11.70	11.99	10.60	10.71	10.71	-7.27%	2,739
Dec 2, 2025	9.25	11.76	9.25	11.55	11.55	24.19%	5,986
Dec 1, 2025	9.34	9.40	9.30	9.30	9.30	-1.74%	495
Nov 28, 2025	8.91	9.58	8.91	9.47	9.47	5.28%	1,144
Nov 27, 2025	8.70	8.99	8.70	8.99	8.99	1.30%	300
Nov 26, 2025	8.88	8.88	8.88	8.88	8.88	0.40%	-
Nov 25, 2025	9.38	9.38	8.70	8.84	8.84	-7.72%	1,747
Nov 24, 2025	8.67	9.58	8.43	9.58	9.58	9.61%	2,027
Nov 21, 2025	8.96	8.96	8.46	8.74	8.74	-6.87%	728
Nov 20, 2025	9.07	9.39	9.07	9.39	9.39	3.87%	2,700
Nov 19, 2025	8.37	9.09	8.37	9.04	9.04	9.25%	3,630
Nov 18, 2025	8.36	8.36	8.27	8.27	8.27	-0.84%	800
Nov 17, 2025	8.60	8.60	8.30	8.34	8.34	0.42%	1,200