Carbios SAS (FRA:3C1)
Germany · Delayed Price · Currency is EUR 6.33
-0.87 (-12.08%)
Last updated: Jun 3, 2026, 5:21 PM CET
FRA:3C1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.06 | 7.30 | 5.54 | 5.73 | - | -20.42% | 357 |
| Jun 2, 2026 | 7.99 | 7.99 | 6.71 | 7.20 | 7.20 | -9.43% | 7,349 |
| Jun 1, 2026 | 8.25 | 8.39 | 7.95 | 7.95 | 7.95 | -3.28% | 1,100 |
| May 29, 2026 | 8.12 | 8.32 | 8.12 | 8.22 | 8.22 | 1.99% | 410 |
| May 28, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.71% | - |
| May 27, 2026 | 8.15 | 8.20 | 8.11 | 8.20 | 8.20 | 1.99% | 160 |
| May 26, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 2.68% | - |
| May 25, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 4.40% | 10 |
| May 22, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | -0.27% | 150 |
| May 21, 2026 | 7.31 | 7.52 | 7.31 | 7.52 | 7.52 | 2.59% | 400 |
| May 20, 2026 | 7.20 | 7.33 | 7.20 | 7.33 | 7.33 | 1.38% | 384 |
| May 19, 2026 | 7.21 | 7.36 | 7.21 | 7.23 | 7.23 | 2.26% | 666 |
| May 18, 2026 | 7.21 | 7.21 | 7.07 | 7.07 | 7.07 | -4.33% | 150 |
| May 15, 2026 | 7.41 | 7.41 | 7.38 | 7.39 | 7.39 | 0.68% | 500 |
| May 14, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.61% | - |
| May 13, 2026 | 7.58 | 7.58 | 7.46 | 7.46 | 7.46 | -1.84% | 1,197 |
| May 12, 2026 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | 1.06% | 13,258 |
| May 11, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.72% | - |
| May 8, 2026 | 7.55 | 7.73 | 7.55 | 7.73 | 7.73 | -0.90% | 30 |
| May 7, 2026 | 7.78 | 7.93 | 7.78 | 7.80 | 7.80 | 4.28% | 1,390 |
| May 6, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.40% | - |
| May 5, 2026 | 7.45 | 7.51 | 7.30 | 7.51 | 7.51 | 1.49% | 570 |
| May 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Apr 30, 2026 | 7.61 | 7.61 | 7.35 | 7.35 | 7.35 | -4.55% | 132 |
| Apr 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.77% | - |
| Apr 28, 2026 | 7.80 | 7.95 | 7.71 | 7.76 | 7.76 | -2.39% | 3,174 |
| Apr 27, 2026 | 7.85 | 7.97 | 7.85 | 7.95 | 7.95 | -1.61% | 880 |
| Apr 24, 2026 | 8.28 | 8.28 | 7.85 | 8.08 | 8.08 | -2.30% | 613 |
| Apr 23, 2026 | 8.46 | 8.46 | 8.27 | 8.27 | 8.27 | 1.35% | 150 |
| Apr 22, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.69% | 250 |
| Apr 21, 2026 | 8.31 | 8.41 | 8.30 | 8.30 | 8.30 | -1.07% | 600 |
| Apr 20, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.21% | 280 |
| Apr 17, 2026 | 8.36 | 8.36 | 7.97 | 8.29 | 8.29 | - | 11,510 |
| Apr 16, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 2.22% | - |
| Apr 15, 2026 | 8.13 | 8.22 | 8.11 | 8.11 | 8.11 | 0.50% | 132 |
| Apr 14, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.88% | - |
| Apr 13, 2026 | 8.23 | 8.23 | 8.00 | 8.00 | 8.00 | -3.03% | 240 |
| Apr 10, 2026 | 7.83 | 8.45 | 7.83 | 8.25 | 8.25 | 3.90% | 3,250 |
| Apr 9, 2026 | 8.11 | 8.13 | 7.94 | 7.94 | 7.94 | -2.34% | 130 |
| Apr 8, 2026 | 7.78 | 8.13 | 7.78 | 8.13 | 8.13 | 3.57% | 430 |
| Apr 7, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -1.88% | 33 |
| Apr 2, 2026 | 8.09 | 8.09 | 8.00 | 8.00 | 8.00 | -3.61% | 500 |
| Apr 1, 2026 | 8.27 | 8.30 | 8.27 | 8.30 | 8.30 | 2.47% | 120 |
| Mar 31, 2026 | 8.11 | 8.11 | 7.72 | 8.10 | 8.10 | -2.64% | 1,125 |
| Mar 30, 2026 | 7.21 | 8.50 | 7.21 | 8.32 | 8.32 | 13.97% | 400 |
| 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 |