Corbion N.V. (FRA:CSUA)
Germany · Delayed Price · Currency is EUR 24.74
+0.72 (3.00%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:CSUA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 3.00% | 100 |
| Oct 22, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -5.06% | - |
| Oct 21, 2026 | 24.98 | 25.30 | 24.98 | 25.30 | 25.30 | 0.64% | 100 |
| Oct 20, 2026 | 23.32 | 25.14 | 23.32 | 25.14 | 25.14 | 9.11% | 1,616 |
| Oct 19, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.17% | - |
| Oct 16, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.32% | - |
| Oct 15, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.44% | - |
| Oct 14, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.71% | - |
| Oct 13, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.54% | - |
| Oct 12, 2026 | 22.24 | 22.40 | 22.24 | 22.40 | 22.40 | 1.27% | 450 |
| Oct 9, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 1.00% | - |
| Oct 8, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | 0.09% | 94 |
| Oct 7, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.48% | - |
| Oct 6, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.09% | - |
| Oct 5, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -2.09% | - |
| Oct 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.91% | - |
| Oct 1, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.16% | - |
| Sep 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.71% | - |
| Sep 29, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.89% | - |
| Sep 28, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.89% | - |
| Sep 25, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.44% | - |
| Sep 24, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -1.59% | - |
| Sep 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | - |
| Sep 22, 2026 | 22.62 | 22.70 | 22.62 | 22.70 | 22.70 | -0.09% | 11 |
| Sep 21, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.43% | - |
| Sep 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.15% | - |
| Sep 17, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.80% | - |
| Sep 16, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.45% | - |
| Sep 15, 2026 | 22.62 | 22.62 | 22.38 | 22.38 | 22.38 | -0.44% | 200 |
| Sep 14, 2026 | 21.96 | 22.48 | 21.96 | 22.48 | 22.48 | -0.53% | 400 |
| Sep 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | - |
| Sep 10, 2026 | 21.70 | 22.70 | 21.70 | 22.70 | 22.70 | 5.68% | 250 |
| Sep 9, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.65% | 155 |
| Sep 8, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.84% | - |
| Sep 7, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.61% | - |
| Sep 4, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 3.33% | - |
| Sep 3, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.10% | - |
| Sep 2, 2026 | 20.12 | 20.44 | 20.12 | 20.44 | 20.44 | 0.69% | 74 |
| Sep 1, 2026 | 20.16 | 20.30 | 20.16 | 20.30 | 20.30 | 1.40% | 200 |
| Aug 31, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.16% | - |
| Aug 28, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.20% | - |
| Aug 27, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.92% | - |
| Aug 26, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.15% | - |
| Aug 25, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -1.31% | - |
| Aug 24, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - | - |
| Aug 21, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.05% | - |
| Aug 20, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.35% | - |
| Aug 19, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.56% | - |
| Aug 18, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -2.14% | - |
| Aug 17, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 2.23% | - |