Corbion N.V. (FRA:CSUA)
Germany · Delayed Price · Currency is EUR 19.78
-0.72 (-3.51%)
Last updated: Jul 20, 2026, 10:20 AM CET
FRA:CSUA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 20.56 | 20.56 | 20.50 | 20.50 | 20.50 | 0.10% | 643 |
| Jul 16, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.29% | - |
| Jul 15, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.10% | - |
| Jul 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.29% | - |
| Jul 13, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.97% | - |
| Jul 10, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.15% | - |
| Jul 9, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.46% | - |
| Jul 8, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.09% | - |
| Jul 7, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.46% | - |
| Jul 6, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.88% | - |
| Jul 3, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.29% | - |
| Jul 2, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.10% | - |
| Jul 1, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.59% | - |
| Jun 30, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.50% | - |
| Jun 29, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.20% | - |
| Jun 26, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.40% | - |
| Jun 25, 2026 | 20.44 | 20.44 | 20.16 | 20.16 | 20.16 | -0.98% | 980 |
| Jun 24, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.29% | - |
| Jun 23, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.79% | - |
| Jun 22, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.49% | - |
| Jun 19, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.49% | - |
| Jun 18, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.20% | - |
| Jun 17, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -2.40% | - |
| Jun 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.33% | - |
| Jun 15, 2026 | 20.46 | 21.54 | 20.46 | 21.08 | 21.08 | 4.88% | 1,700 |
| Jun 12, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.26% | - |
| Jun 11, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.79% | - |
| Jun 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.57% | - |
| Jun 9, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 3.75% | - |
| Jun 8, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -1.63% | - |
| Jun 5, 2026 | 19.06 | 19.06 | 19.00 | 19.00 | 19.00 | -1.04% | 400 |
| Jun 4, 2026 | 19.09 | 19.20 | 19.09 | 19.20 | 19.20 | -2.34% | 500 |
| Jun 3, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.30% | - |
| Jun 2, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -2.86% | - |
| Jun 1, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.29% | - |
| May 29, 2026 | 20.76 | 20.84 | 20.36 | 20.36 | 20.36 | -1.26% | 1,100 |
| May 28, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.28% | - |
| May 27, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.69% | - |
| May 26, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.97% | - |
| May 25, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 2.64% | - |
| May 22, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 2.99% | - |
| May 21, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.27% | - |
| May 20, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 1.40% | - |
| May 19, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.92% | - |
| May 18, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.44% | - |
| May 15, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.16% | - |
| May 14, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 18.33 | 0.94% | - |
| May 13, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 18.16 | 0.52% | - |
| May 12, 2026 | 19.00 | 19.05 | 19.00 | 19.05 | 18.06 | 0.58% | 1,027 |
| May 11, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 17.96 | 0.21% | - |