Carbios SAS (FRA:3C1)
Germany · Delayed Price · Currency is EUR 8.08
-0.19 (-2.30%)
Last updated: Apr 24, 2026, 3:52 PM CET
FRA:3C1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |