Corbion N.V. (LON:0QHL)
London · Delayed Price · Currency is GBP · Price in EUR 17.06
+0.31 (1.85%)
At close: Oct 17, 2025
Corbion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.70 | 17.09 | 16.71 | 17.06 | 17.06 | 1.85% | 4,875 |
| Oct 16, 2025 | 16.75 | 16.75 | 16.61 | 16.75 | 16.75 | 0.42% | 202 |
| Oct 15, 2025 | 16.65 | 16.81 | 16.68 | 16.68 | 16.68 | 0.18% | 122 |
| Oct 14, 2025 | 16.63 | 16.94 | 16.48 | 16.65 | 16.65 | -1.54% | 5,261 |
| Oct 13, 2025 | 16.83 | 16.93 | 16.68 | 16.91 | 16.91 | 2.18% | 1,663 |
| Oct 10, 2025 | 16.95 | 17.05 | 16.55 | 16.55 | 16.55 | -2.30% | 64 |
| Oct 9, 2025 | 16.88 | 16.96 | 16.80 | 16.94 | 16.94 | 0.21% | 9,354 |
| Oct 8, 2025 | 16.84 | 16.98 | 16.68 | 16.91 | 16.91 | 0.63% | 9,470 |
| Oct 7, 2025 | 16.64 | 16.91 | 16.51 | 16.80 | 16.80 | 1.63% | 845 |
| Oct 6, 2025 | 16.50 | 16.61 | 16.36 | 16.53 | 16.53 | -0.48% | 3,097 |
| Oct 3, 2025 | 16.83 | 16.74 | 16.46 | 16.61 | 16.61 | -0.48% | 1,356 |
| Oct 2, 2025 | 16.52 | 16.92 | 16.69 | 16.69 | 16.69 | -0.36% | 88 |
| Oct 1, 2025 | 16.45 | 16.75 | 16.39 | 16.75 | 16.75 | 2.76% | 7,952 |
| Sep 30, 2025 | 16.45 | 16.38 | 16.24 | 16.30 | 16.30 | -0.18% | 359 |
| Sep 29, 2025 | 16.40 | 16.44 | 16.30 | 16.33 | 16.33 | -0.43% | 2,402 |
| Sep 26, 2025 | 16.74 | 16.76 | 16.20 | 16.40 | 16.40 | -1.09% | 4,417 |
| Sep 25, 2025 | 16.80 | 16.70 | 16.50 | 16.58 | 16.58 | -0.90% | 590 |
| Sep 24, 2025 | 17.17 | 17.20 | 16.67 | 16.73 | 16.73 | -3.13% | 5,444 |
| Sep 23, 2025 | 17.25 | 17.44 | 17.06 | 17.27 | 17.27 | -0.40% | 1,384 |
| Sep 22, 2025 | 17.20 | 17.35 | 17.01 | 17.34 | 17.34 | 1.11% | 3,222 |
| Sep 19, 2025 | 17.10 | 17.39 | 17.06 | 17.15 | 17.15 | 0.59% | 902 |
| Sep 18, 2025 | 16.95 | 17.24 | 16.76 | 17.05 | 17.05 | 0.71% | 187 |
| Sep 17, 2025 | 16.95 | 17.04 | 16.80 | 16.93 | 16.93 | -0.12% | 274 |
| Sep 16, 2025 | 17.05 | 17.27 | 16.95 | 16.95 | 16.95 | -1.28% | 4,426 |
| 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 |