Carbios SAS (FRA:3C1)
Germany · Delayed Price · Currency is EUR 5.75
-0.18 (-3.04%)
Last updated: Jun 26, 2026, 11:40 AM CET
FRA:3C1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -1.28% | 400 |
| Jun 16, 2026 | 5.80 | 6.23 | 5.80 | 6.23 | 6.23 | 7.79% | 3,022 |
| Jun 15, 2026 | 5.52 | 5.87 | 5.52 | 5.78 | 5.78 | 8.04% | 1,470 |
| Jun 12, 2026 | 5.27 | 5.35 | 5.27 | 5.35 | 5.35 | 4.49% | 970 |
| Jun 11, 2026 | 5.15 | 5.16 | 5.06 | 5.12 | 5.12 | -0.97% | 795 |
| Jun 10, 2026 | 5.52 | 5.52 | 5.17 | 5.17 | 5.17 | -6.85% | 800 |
| Jun 9, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -1.07% | 7,281 |
| Jun 8, 2026 | 6.01 | 6.01 | 5.61 | 5.61 | 5.61 | -5.71% | 3,050 |
| Jun 5, 2026 | 6.38 | 6.38 | 5.89 | 5.95 | 5.95 | -7.18% | 672 |
| Jun 4, 2026 | 6.33 | 6.42 | 6.33 | 6.41 | 6.41 | 1.26% | 1,226 |
| Jun 3, 2026 | 7.06 | 7.30 | 5.54 | 6.33 | 6.33 | -12.08% | 10,097 |
| 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 |