Corbion N.V. (LON:0QHL)
London · Delayed Price · Currency is GBP · Price in EUR 17.17
-0.12 (-0.69%)
At close: Sep 15, 2025
Corbion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 17.54 | 17.45 | 17.17 | 17.17 | 17.17 | -0.69% | 107 |
| Sep 12, 2025 | 17.19 | 17.42 | 17.21 | 17.29 | 17.29 | 0.93% | 3,436 |
| Sep 11, 2025 | 17.17 | 17.20 | 17.13 | 17.13 | 17.13 | -0.46% | 27 |
| Sep 10, 2025 | 17.60 | 17.64 | 17.21 | 17.21 | 17.21 | -2.88% | 431 |
| Sep 9, 2025 | 17.75 | 17.80 | 17.63 | 17.72 | 17.72 | 0.34% | 4,528 |
| Sep 8, 2025 | 17.41 | 17.66 | 17.42 | 17.66 | 17.66 | 1.20% | 6,839 |
| Sep 5, 2025 | 17.59 | 17.62 | 17.40 | 17.45 | 17.45 | 0.23% | 8,685 |
| Sep 4, 2025 | 17.41 | 17.45 | 17.20 | 17.41 | 17.41 | 1.40% | 357 |
| Sep 3, 2025 | 17.09 | 17.48 | 17.04 | 17.17 | 17.17 | 1.06% | 2,841 |
| Sep 2, 2025 | 17.47 | 17.59 | 16.99 | 16.99 | 16.99 | -3.08% | 4,631 |
| Sep 1, 2025 | 17.45 | 17.68 | 17.30 | 17.53 | 17.53 | 1.51% | 1,991 |
| Aug 29, 2025 | 17.33 | 17.33 | 17.20 | 17.27 | 17.27 | -0.23% | 3,252 |
| Aug 28, 2025 | 17.25 | 17.55 | 17.25 | 17.31 | 17.31 | 0.06% | 1,219 |
| Aug 27, 2025 | 17.22 | 17.47 | 17.26 | 17.30 | 17.30 | -1.09% | 48 |
| Aug 26, 2025 | 17.63 | 17.54 | 17.42 | 17.49 | 17.49 | -1.07% | 38 |
| Aug 25, 2025 | 17.62 | 17.81 | 17.60 | 17.68 | 17.68 | 1.84% | 269 |
| Aug 22, 2025 | 16.91 | 17.61 | 16.98 | 17.36 | 17.36 | 1.64% | 2,470 |
| Aug 21, 2025 | 17.19 | 17.08 | 16.99 | 17.08 | 17.08 | 0.35% | 2,209 |
| Aug 20, 2025 | 16.95 | 17.02 | 16.80 | 17.02 | 17.02 | 0.47% | 754 |
| Aug 19, 2025 | 16.50 | 16.95 | 16.51 | 16.94 | 16.94 | 2.85% | 3,477 |
| Aug 18, 2025 | 16.61 | 16.57 | 16.40 | 16.47 | 16.47 | -0.18% | 1,688 |
| Aug 15, 2025 | 16.78 | 16.75 | 16.46 | 16.50 | 16.50 | -0.06% | 1,525 |
| Aug 14, 2025 | 16.50 | 16.56 | 16.38 | 16.51 | 16.51 | 0.49% | 46 |
| Aug 13, 2025 | 16.42 | 16.46 | 16.30 | 16.43 | 16.43 | 0.74% | 7,643 |
| Aug 12, 2025 | 16.58 | 16.35 | 16.23 | 16.31 | 16.31 | -0.49% | 172 |
| Aug 11, 2025 | 16.72 | 16.80 | 16.39 | 16.39 | 16.39 | -0.79% | 152 |
| Aug 8, 2025 | 16.61 | 16.52 | 16.48 | 16.52 | 16.52 | -0.48% | 8 |
| Aug 7, 2025 | 16.23 | 16.60 | 16.32 | 16.60 | 16.60 | 2.03% | 760 |
| Aug 6, 2025 | 16.50 | 16.50 | 16.27 | 16.27 | 16.27 | -0.55% | 2,501 |
| Aug 5, 2025 | 16.37 | 16.43 | 16.33 | 16.36 | 16.36 | 0.37% | 35 |
| Aug 4, 2025 | 16.90 | 16.83 | 16.22 | 16.30 | 16.30 | -1.33% | 15,917 |
| Aug 1, 2025 | 16.76 | 16.99 | 16.51 | 16.52 | 16.52 | -1.02% | 2,912 |
| Jul 31, 2025 | 17.75 | 17.21 | 16.29 | 16.69 | 16.69 | -5.33% | 2,882 |
| Jul 30, 2025 | 17.59 | 17.83 | 17.60 | 17.63 | 17.63 | -0.79% | 553 |
| Jul 29, 2025 | 17.90 | 18.05 | 17.77 | 17.77 | 17.77 | -1.06% | 271 |
| Jul 28, 2025 | 18.22 | 18.30 | 17.83 | 17.96 | 17.96 | -0.50% | 229 |
| Jul 25, 2025 | 18.32 | 18.40 | 17.98 | 18.05 | 18.05 | -1.90% | 82 |
| Jul 24, 2025 | 18.56 | 18.60 | 18.35 | 18.40 | 18.40 | 0.44% | 802 |
| Jul 23, 2025 | 18.26 | 18.37 | 18.31 | 18.32 | 18.32 | 0.83% | 51,099 |
| Jul 22, 2025 | 18.30 | 18.21 | 18.00 | 18.17 | 18.17 | 0.33% | 7,591 |
| Jul 21, 2025 | 18.19 | 18.23 | 18.07 | 18.11 | 18.11 | -0.49% | 1,816 |
| Jul 18, 2025 | 18.32 | 18.34 | 18.20 | 18.20 | 18.20 | -0.11% | 10,151 |
| Jul 17, 2025 | 18.32 | 18.34 | 18.15 | 18.22 | 18.22 | -1.14% | 907 |
| Jul 16, 2025 | 18.52 | 18.60 | 18.40 | 18.43 | 18.43 | -1.13% | 39 |
| Jul 15, 2025 | 18.52 | 18.76 | 18.64 | 18.64 | 18.64 | 0.32% | 21 |
| Jul 14, 2025 | 18.47 | 18.59 | 18.43 | 18.58 | 18.58 | 0.27% | 1,272 |
| Jul 11, 2025 | 18.79 | 18.65 | 18.47 | 18.53 | 18.53 | -0.59% | 913 |
| Jul 10, 2025 | 18.61 | 18.79 | 18.57 | 18.64 | 18.64 | 0.22% | 7,082 |
| Jul 9, 2025 | 18.84 | 18.81 | 18.58 | 18.60 | 18.60 | -0.69% | 300 |
| Jul 8, 2025 | 18.46 | 18.73 | 18.34 | 18.73 | 18.73 | 1.57% | 7,534 |