Carbios SAS (FRA:3C1)
Germany · Delayed Price · Currency is EUR 5.40
0.00 (0.00%)
Last updated: Jul 20, 2026, 11:18 AM CET
FRA:3C1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |