Carbios SAS (FRA:3C1)
Germany · Delayed Price · Currency is EUR 11.10
+0.21 (1.93%)
Last updated: Jan 9, 2026, 1:37 PM CET
Carbios SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 8.56 | 8.58 | 8.17 | 8.31 | 8.31 | -5.09% | 1,063 |
| Nov 13, 2025 | 8.55 | 8.96 | 8.55 | 8.75 | 8.75 | -0.85% | 2,484 |
| Nov 12, 2025 | 7.95 | 8.83 | 7.95 | 8.83 | 8.83 | 11.71% | 2,770 |
| Nov 11, 2025 | 7.98 | 7.98 | 7.90 | 7.90 | 7.90 | -1.37% | 200 |
| Nov 10, 2025 | 8.25 | 8.25 | 8.01 | 8.01 | 8.01 | -5.49% | 102 |
| Nov 7, 2025 | 8.69 | 8.69 | 8.48 | 8.48 | 8.48 | -1.80% | 850 |
| Nov 6, 2025 | 7.03 | 9.15 | 7.03 | 8.63 | 8.63 | 20.87% | 10,112 |
| Nov 5, 2025 | 7.19 | 7.19 | 7.14 | 7.14 | 7.14 | -0.49% | 80 |
| Nov 4, 2025 | 7.05 | 7.24 | 7.05 | 7.18 | 7.18 | -1.51% | 65 |
| Nov 3, 2025 | 7.16 | 7.53 | 7.16 | 7.29 | 7.29 | 1.82% | 1,634 |
| Oct 31, 2025 | 7.11 | 7.16 | 7.11 | 7.16 | 7.16 | 2.21% | 15 |
| Oct 30, 2025 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -5.72% | 280 |
| Oct 29, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.75% | - |
| Oct 28, 2025 | 7.48 | 7.54 | 7.32 | 7.37 | 7.37 | 2.36% | 558 |
| Oct 27, 2025 | 7.47 | 7.47 | 7.20 | 7.20 | 7.20 | -4.95% | 316 |