Carbios SAS (FRA:3C1)
Germany · Delayed Price · Currency is EUR 7.30
-0.05 (-0.68%)
At close: Mar 27, 2026
FRA:3C1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.29 | 7.30 | 7.23 | 7.30 | 7.30 | -0.68% | 423 |
| Mar 26, 2026 | 7.62 | 7.62 | 7.35 | 7.35 | 7.35 | -6.61% | 650 |
| Mar 25, 2026 | 7.82 | 7.87 | 7.82 | 7.87 | 7.87 | -1.13% | 150 |
| Mar 24, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.75% | - |
| Mar 23, 2026 | 7.46 | 8.02 | 7.30 | 8.02 | 8.02 | 4.84% | 328 |
| Mar 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.26% | - |
| Mar 19, 2026 | 7.79 | 7.81 | 7.67 | 7.67 | 7.67 | -3.88% | 280 |
| Mar 18, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.38% | - |
| Mar 17, 2026 | 7.97 | 7.97 | 7.95 | 7.95 | 7.95 | 0.70% | 400 |
| Mar 16, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | -2.41% | 200 |
| Mar 13, 2026 | 8.00 | 8.09 | 8.00 | 8.09 | 8.09 | 1.12% | 3,120 |
| Mar 12, 2026 | 8.07 | 8.18 | 8.00 | 8.00 | 8.00 | -0.74% | 991 |
| Mar 11, 2026 | 8.41 | 8.58 | 8.06 | 8.06 | 8.06 | -4.95% | 450 |
| Mar 10, 2026 | 8.26 | 8.48 | 8.26 | 8.48 | 8.48 | 4.05% | 200 |
| Mar 9, 2026 | 8.05 | 8.24 | 8.05 | 8.15 | 8.15 | -2.57% | 5,760 |
| Mar 6, 2026 | 8.25 | 8.37 | 8.25 | 8.37 | 8.37 | -1.70% | 20 |
| Mar 5, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.22% | - |
| Mar 4, 2026 | 7.73 | 8.65 | 7.73 | 8.62 | 8.62 | 8.03% | 2,696 |
| Mar 3, 2026 | 8.87 | 8.87 | 7.81 | 7.98 | 7.98 | -11.83% | 4,955 |
| Mar 2, 2026 | 8.86 | 9.05 | 8.77 | 9.05 | 9.05 | -1.68% | 750 |
| Feb 27, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | -0.76% | 206 |
| Feb 26, 2026 | 9.17 | 9.27 | 9.17 | 9.27 | 9.27 | 1.09% | 177 |
| Feb 25, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.33% | - |
| Feb 24, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -3.52% | 650 |
| Feb 23, 2026 | 9.47 | 9.47 | 9.22 | 9.38 | 9.38 | 1.63% | 167 |
| 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 |