Corbion N.V. (FRA:CSUA)
Germany · Delayed Price · Currency is EUR 16.72
-1.08 (-6.07%)
Last updated: Jul 31, 2025
Corbion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | - | -2.82% | - |
| 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% | - |
| Jul 1, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | - | -2.47% | - |
| Jun 30, 2025 | 18.63 | 18.63 | 18.59 | 18.59 | - | 1.75% | 50 |
| Jun 27, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | - | 0.11% | 800 |
| Jun 26, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | - | -2.41% | - |
| Jun 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | 0.65% | 800 |
| Jun 24, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | - | 0.38% | - |
| Jun 23, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | - | -2.68% | 800 |
| Jun 20, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | - | 1.28% | 800 |
| Jun 19, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | - | -0.05% | - |
| Jun 18, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | - | -1.98% | - |
| Jun 17, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | - | -4.72% | - |
| Jun 16, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | - | 0.10% | - |
| Jun 13, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | -0.59% | - |
| Jun 12, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | - | -0.69% | - |
| Jun 11, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | - | 2.00% | 800 |
| Jun 10, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | - | 0.40% | 800 |
| Jun 9, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | - | 1.84% | 800 |
| Jun 6, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | - | 2.36% | 800 |
| Jun 5, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | - | - | 800 |
| Jun 4, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | - | -0.63% | 800 |
| Jun 3, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | - | 1.59% | 800 |
| Jun 2, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | - | 0.32% | 800 |
| May 30, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | - | -0.42% | 800 |
| May 29, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | - | -0.58% | 800 |
| May 28, 2025 | 18.66 | 19.02 | 18.66 | 19.02 | - | 3.59% | 800 |
| May 27, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | - | -1.29% | - |
| May 26, 2025 | 18.56 | 18.60 | 18.56 | 18.60 | - | 0.54% | 55 |