Corbion N.V. (FRA:CSUA)
Germany · Delayed Price · Currency is EUR 18.45
+0.20 (1.10%)
At close: Dec 19, 2025
Corbion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18.30 | 18.45 | 18.30 | 18.45 | 18.45 | 1.10% | 5 |
| Dec 18, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.77% | - |
| Dec 17, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.28% | - |
| Dec 16, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.55% | - |
| Dec 15, 2025 | 18.19 | 18.19 | 18.16 | 18.16 | 18.16 | -0.22% | 100 |
| Dec 12, 2025 | 18.31 | 18.31 | 18.20 | 18.20 | 18.20 | 0.22% | 405 |
| Dec 11, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.55% | - |
| Dec 10, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.05% | - |
| Dec 9, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -1.83% | - |
| Dec 8, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.87% | - |
| Dec 5, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -2.12% | - |
| Dec 4, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | - |
| Dec 3, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.41% | - |
| Dec 2, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.73% | - |
| Dec 1, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -2.28% | - |
| Nov 28, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 2.76% | - |
| Nov 27, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.79% | - |
| Nov 26, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 4.27% | - |
| Nov 25, 2025 | 18.10 | 18.73 | 18.10 | 18.73 | 18.73 | 3.71% | 22 |
| Nov 24, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1.06% | - |
| Nov 21, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -2.46% | - |
| Nov 20, 2025 | 18.86 | 18.86 | 18.32 | 18.32 | 18.32 | -0.38% | 80 |
| Nov 19, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 2.85% | - |
| Nov 18, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.11% | - |
| Nov 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.29% | - |
| Nov 14, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.33% | - |
| Nov 13, 2025 | 18.29 | 18.38 | 18.29 | 18.38 | 18.38 | 1.38% | 26 |
| Nov 12, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1.34% | - |
| Nov 11, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.06% | - |
| Nov 10, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.76% | - |
| Nov 7, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - | - |
| Nov 6, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.46% | - |
| Nov 5, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.40% | - |
| Nov 4, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.36% | - |
| Nov 3, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.86% | - |
| Oct 31, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -1.74% | - |
| Oct 30, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 2.23% | - |
| Oct 29, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.87% | - |
| Oct 28, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -2.34% | - |
| Oct 27, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.17% | - |
| Oct 24, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.10% | - |
| Oct 23, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 2.00% | - |
| Oct 22, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.22% | - |
| Oct 21, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.35% | - |
| Oct 20, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.60% | - |
| Oct 17, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.24% | 50 |
| Oct 16, 2025 | 16.56 | 16.82 | 16.56 | 16.82 | 16.82 | 0.36% | 60 |
| Oct 15, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.24% | - |
| Oct 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.78% | - |
| Oct 13, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -1.30% | - |