Carbios SAS (FRA:3C1)
Germany · Delayed Price · Currency is EUR 5.09
-0.04 (-0.78%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:3C1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.08 | 5.10 | 5.08 | 5.09 | 5.09 | -0.78% | 3,666 |
| Oct 22, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -3.02% | - |
| Oct 21, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 3.32% | - |
| Oct 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.20% | - |
| Oct 19, 2026 | 5.39 | 5.39 | 5.11 | 5.11 | 5.11 | -4.84% | 100 |
| Oct 16, 2026 | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | 8.70% | 100 |
| Oct 15, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -2.56% | - |
| Oct 14, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.80% | - |
| Oct 13, 2026 | 5.06 | 5.06 | 5.03 | 5.03 | 5.03 | -0.59% | 100 |
| Oct 12, 2026 | 5.14 | 5.14 | 5.06 | 5.06 | 5.06 | -0.39% | 150 |
| Oct 9, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.80% | - |
| Oct 8, 2026 | 5.19 | 5.19 | 4.99 | 4.99 | 4.99 | -4.77% | 350 |
| Oct 7, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.60% | 30 |
| Oct 6, 2026 | 5.31 | 5.38 | 5.31 | 5.38 | 5.38 | 1.89% | 200 |
| Oct 5, 2026 | 5.43 | 5.43 | 5.28 | 5.28 | 5.28 | -5.71% | 915 |
| Oct 2, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | -5.56% | 500 |
| Oct 1, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -4.20% | - |
| Sep 30, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 2.15% | - |
| Sep 29, 2026 | 5.72 | 6.13 | 5.72 | 6.06 | 6.06 | 17.44% | 1,087 |
| Sep 28, 2026 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | -0.96% | 200 |
| Sep 25, 2026 | 5.09 | 5.21 | 5.09 | 5.21 | 5.21 | -3.87% | 2,000 |
| Sep 24, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.56% | - |
| Sep 23, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.56% | - |
| Sep 22, 2026 | 5.33 | 5.38 | 5.33 | 5.36 | 5.36 | 0.56% | 1,230 |
| Sep 21, 2026 | 5.40 | 5.40 | 5.33 | 5.33 | 5.33 | -0.37% | 88 |
| Sep 18, 2026 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | -0.19% | 11 |
| Sep 17, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Sep 16, 2026 | 5.50 | 5.50 | 5.36 | 5.36 | 5.36 | -3.77% | 250 |
| Sep 15, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -2.62% | - |
| Sep 14, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.51% | - |
| Sep 11, 2026 | 5.53 | 5.58 | 5.53 | 5.58 | 5.58 | 1.27% | 484 |
| Sep 10, 2026 | 5.66 | 5.66 | 5.51 | 5.51 | 5.51 | -3.33% | 230 |
| Sep 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.70% | - |
| Sep 8, 2026 | 5.87 | 5.87 | 5.72 | 5.74 | 5.74 | - | 250 |
| Sep 7, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.69% | - |
| Sep 4, 2026 | 5.83 | 5.83 | 5.72 | 5.78 | 5.78 | -1.37% | 70 |
| Sep 3, 2026 | 6.06 | 6.06 | 5.82 | 5.86 | 5.86 | -4.09% | 480 |
| Sep 2, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.81% | 45 |
| Sep 1, 2026 | 6.17 | 6.17 | 6.16 | 6.16 | 6.16 | -2.84% | 50 |
| Aug 31, 2026 | 6.40 | 6.40 | 6.34 | 6.34 | 6.34 | 0.48% | 188 |
| Aug 28, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.41% | - |
| Aug 27, 2026 | 6.36 | 6.40 | 6.36 | 6.40 | 6.40 | -0.93% | 100 |
| Aug 26, 2026 | 6.44 | 6.46 | 6.44 | 6.46 | 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 |