Carbios SAS (FRA:3C1)
Germany · Delayed Price · Currency is EUR 6.36
-0.10 (-1.55%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:3C1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.44 | 6.46 | 6.44 | 6.46 | - | 0.16% | 510 |
| Aug 25, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 1.74% | 70 |
| Aug 24, 2026 | 6.40 | 6.40 | 6.34 | 6.34 | 6.34 | 1.77% | 67 |
| Aug 21, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -4.15% | 40 |
| Aug 20, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -1.07% | 100 |
| Aug 19, 2026 | 6.43 | 6.57 | 6.43 | 6.57 | 6.57 | 0.46% | 100 |
| Aug 18, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.39% | - |
| Aug 17, 2026 | 6.74 | 6.74 | 6.70 | 6.70 | 6.70 | -0.30% | 1,613 |
| Aug 14, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.89% | 400 |
| Aug 13, 2026 | 7.03 | 7.03 | 6.92 | 6.92 | 6.92 | -2.12% | 400 |
| Aug 12, 2026 | 6.83 | 7.07 | 6.83 | 7.07 | 7.07 | 6.48% | 214 |
| Aug 11, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.45% | - |
| Aug 10, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.74% | - |
| Aug 7, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.61% | - |
| Aug 6, 2026 | 6.59 | 6.90 | 6.59 | 6.90 | 6.90 | -4.43% | 123 |
| Aug 5, 2026 | 6.68 | 7.22 | 6.68 | 7.22 | 7.22 | 7.28% | 200 |
| Aug 4, 2026 | 6.40 | 6.73 | 6.40 | 6.73 | 6.73 | -12.94% | 949 |
| Aug 3, 2026 | 7.20 | 7.73 | 7.20 | 7.73 | 7.73 | 4.46% | 300 |
| Jul 31, 2026 | 6.92 | 7.40 | 6.92 | 7.40 | 7.40 | 1.37% | 125 |
| Jul 30, 2026 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 5.04% | 229 |
| Jul 29, 2026 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | 3.73% | 16 |
| Jul 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.45% | - |
| Jul 27, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -2.77% | - |
| Jul 24, 2026 | 6.17 | 6.86 | 6.17 | 6.86 | 6.86 | 2.39% | 400 |
| Jul 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.03% | 150 |
| Jul 22, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -7.39% | - |
| Jul 21, 2026 | 5.69 | 8.01 | 5.69 | 7.31 | 7.31 | 34.87% | 6,708 |
| Jul 20, 2026 | 5.43 | 5.43 | 5.40 | 5.42 | 5.42 | 0.37% | 2,040 |
| Jul 17, 2026 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | -7.06% | 200 |
| Jul 16, 2026 | 6.01 | 6.01 | 5.66 | 5.81 | 5.81 | -0.17% | 1,700 |
| Jul 15, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 6.40% | - |
| Jul 14, 2026 | 5.51 | 5.51 | 5.46 | 5.47 | 5.47 | 0.92% | 420 |
| Jul 13, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.18% | - |
| Jul 10, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.74% | - |
| Jul 9, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 2.87% | - |
| Jul 8, 2026 | 5.38 | 5.38 | 5.22 | 5.22 | 5.22 | -5.78% | 84 |
| Jul 7, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.91% | - |
| Jul 6, 2026 | 5.68 | 5.77 | 5.49 | 5.49 | 5.49 | -1.61% | 510 |
| Jul 3, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.36% | - |
| Jul 2, 2026 | 5.63 | 5.73 | 5.56 | 5.56 | 5.56 | 2.58% | 250 |
| Jul 1, 2026 | 5.57 | 5.57 | 5.40 | 5.42 | 5.42 | -2.69% | 670 |
| Jun 30, 2026 | 5.77 | 5.77 | 5.57 | 5.57 | 5.57 | -4.79% | 600 |
| Jun 29, 2026 | 5.96 | 5.96 | 5.85 | 5.85 | 5.85 | 1.74% | 200 |
| Jun 26, 2026 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | -3.04% | 2,000 |
| Jun 25, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -4.51% | - |
| Jun 24, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 2.48% | 50 |
| Jun 23, 2026 | 6.14 | 6.14 | 5.95 | 6.06 | 6.06 | -1.14% | 78 |
| Jun 22, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2.51% | 250 |
| Jun 19, 2026 | 6.15 | 6.15 | 5.98 | 5.98 | 5.98 | -2.29% | 150 |
| Jun 18, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.49% | - |