Corbion N.V. (FRA:CSUA)
Germany · Delayed Price · Currency is EUR 17.55
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:01 AM CET
Corbion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | - | - | 350 |
| Sep 8, 2025 | 17.65 | 17.65 | 17.55 | 17.55 | - | 0.40% | 350 |
| Sep 5, 2025 | 17.56 | 17.57 | 17.48 | 17.48 | - | 1.98% | 1,500 |
| Sep 4, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | - | 1.12% | 21 |
| Sep 3, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | - | -2.47% | - |
| Sep 2, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | - | 0.64% | 21 |
| Sep 1, 2025 | 17.22 | 17.27 | 17.22 | 17.27 | - | 0.17% | 21 |
| Aug 29, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | - | -0.06% | 140 |
| Aug 28, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | - | -0.75% | 140 |
| Aug 27, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | - | -0.74% | 140 |
| Aug 26, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | - | -1.30% | - |
| Aug 25, 2025 | 17.44 | 17.74 | 17.44 | 17.74 | - | 4.72% | 140 |
| Aug 22, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | - | -0.24% | 220 |
| Aug 21, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | - | 0.65% | 220 |
| Aug 20, 2025 | 16.86 | 16.98 | 16.86 | 16.87 | - | 2.18% | 220 |
| Aug 19, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | - | 0.30% | 117 |
| Aug 18, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | - | -0.84% | 117 |
| Aug 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | 0.24% | 117 |
| Aug 14, 2025 | 16.35 | 16.56 | 16.35 | 16.56 | - | -0.54% | 117 |
| Aug 13, 2025 | 16.44 | 16.65 | 16.44 | 16.65 | - | 1.46% | 65 |
| Aug 12, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | - | -1.85% | - |
| Aug 11, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | - | 2.20% | 50 |
| Aug 8, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | - | -0.49% | 50 |
| Aug 7, 2025 | 16.31 | 16.44 | 16.31 | 16.44 | - | 0.55% | 50 |
| Aug 6, 2025 | 16.42 | 16.42 | 16.35 | 16.35 | - | 0.55% | 200 |
| Aug 5, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | - | -0.67% | 100 |
| Aug 4, 2025 | 16.73 | 16.73 | 16.37 | 16.37 | - | -0.97% | 100 |
| Aug 1, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | - | -2.82% | 810 |
| Jul 31, 2025 | 17.76 | 17.76 | 16.72 | 17.01 | - | -4.44% | 810 |
| Jul 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -0.95% | 100 |
| Jul 29, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | - | -1.53% | 100 |
| Jul 28, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | - | 0.94% | 100 |
| Jul 25, 2025 | 18.32 | 18.32 | 18.08 | 18.08 | - | -2.22% | 100 |
| Jul 24, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | - | 0.22% | - |
| Jul 23, 2025 | 18.37 | 18.45 | 18.37 | 18.45 | - | 2.67% | 100 |
| Jul 22, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | - | -0.83% | 160 |
| Jul 21, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | - | -0.93% | 160 |
| Jul 18, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | - | 0.27% | 160 |
| Jul 17, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | - | -1.30% | 160 |
| Jul 16, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | - | -0.75% | 160 |
| Jul 15, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | - | 0.11% | 160 |
| Jul 14, 2025 | 18.43 | 18.60 | 18.43 | 18.60 | - | 0.27% | 160 |
| Jul 11, 2025 | 18.51 | 18.55 | 18.51 | 18.55 | - | -0.80% | 7 |
| Jul 10, 2025 | 18.56 | 18.70 | 18.52 | 18.70 | - | -0.48% | 500 |
| Jul 9, 2025 | 18.75 | 18.79 | 18.75 | 18.79 | - | - | 60 |
| Jul 8, 2025 | 18.46 | 18.79 | 18.45 | 18.79 | - | 1.79% | 155 |
| Jul 7, 2025 | 18.69 | 18.69 | 18.38 | 18.46 | - | -0.97% | 950 |
| Jul 4, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | - | -1.27% | 200 |
| Jul 3, 2025 | 18.63 | 18.88 | 18.63 | 18.88 | - | 3.00% | 376 |
| Jul 2, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | - | 1.10% | - |