Corbion N.V. (AMS:CRBN)
Netherlands
· Delayed Price · Currency is EUR 16.34
-0.02 (-0.12%)
Sep 29, 2025, 10:40 AM CET
Corbion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.64 | 16.64 | 16.16 | 16.34 | 16.34 | -1.68% | 249,517 |
| Sep 25, 2025 | 16.68 | 16.78 | 16.46 | 16.62 | 16.62 | -0.36% | 150,356 |
| Sep 24, 2025 | 17.10 | 17.23 | 16.64 | 16.68 | 16.68 | -2.85% | 262,993 |
| Sep 23, 2025 | 17.04 | 17.39 | 17.04 | 17.17 | 17.17 | 0.94% | 106,572 |
| Sep 22, 2025 | 17.14 | 17.37 | 17.01 | 17.01 | 17.01 | -0.53% | 124,565 |
| Sep 19, 2025 | 17.06 | 17.24 | 17.02 | 17.10 | 17.10 | 0.35% | 210,795 |
| Sep 18, 2025 | 16.90 | 17.10 | 16.70 | 17.04 | 17.04 | 0.95% | 129,333 |
| Sep 17, 2025 | 16.91 | 16.95 | 16.78 | 16.88 | 16.88 | -0.18% | 79,349 |
| Sep 16, 2025 | 17.11 | 17.13 | 16.91 | 16.91 | 16.91 | -0.65% | 73,137 |
| Sep 15, 2025 | 17.40 | 17.58 | 17.02 | 17.02 | 17.02 | -1.90% | 194,959 |
| Sep 12, 2025 | 17.21 | 17.44 | 17.19 | 17.35 | 17.35 | 0.93% | 55,721 |
| Sep 11, 2025 | 17.17 | 17.29 | 17.10 | 17.19 | 17.19 | 0.12% | 67,719 |
| Sep 10, 2025 | 17.55 | 17.58 | 17.17 | 17.17 | 17.17 | -2.00% | 107,739 |
| Sep 9, 2025 | 17.63 | 17.83 | 17.52 | 17.52 | 17.52 | -0.79% | 106,982 |
| Sep 8, 2025 | 17.48 | 17.68 | 17.41 | 17.66 | 17.66 | 0.97% | 76,220 |
| Sep 5, 2025 | 17.60 | 17.64 | 17.36 | 17.49 | 17.49 | -0.11% | 175,563 |
| Sep 4, 2025 | 17.20 | 17.51 | 17.15 | 17.51 | 17.51 | 2.04% | 104,468 |
| Sep 3, 2025 | 17.03 | 17.35 | 17.03 | 17.16 | 17.16 | 1.48% | 92,852 |
| Sep 2, 2025 | 17.47 | 17.49 | 16.90 | 16.91 | 16.91 | -3.15% | 141,621 |
| Sep 1, 2025 | 17.31 | 17.69 | 17.31 | 17.46 | 17.46 | 1.33% | 177,133 |
| Aug 29, 2025 | 17.28 | 17.35 | 17.18 | 17.23 | 17.23 | -0.40% | 64,647 |
| Aug 28, 2025 | 17.25 | 17.52 | 17.25 | 17.30 | 17.30 | - | 63,474 |
| Aug 27, 2025 | 17.35 | 17.48 | 17.23 | 17.30 | 17.30 | -0.46% | 58,057 |
| Aug 26, 2025 | 17.51 | 17.56 | 17.35 | 17.38 | 17.38 | -1.42% | 96,625 |
| Aug 25, 2025 | 17.60 | 17.83 | 17.55 | 17.63 | 17.63 | 0.51% | 116,933 |
| Aug 22, 2025 | 17.03 | 17.62 | 17.03 | 17.54 | 17.54 | 3.06% | 192,402 |
| Aug 21, 2025 | 17.01 | 17.06 | 16.93 | 17.02 | 17.02 | -0.06% | 95,728 |
| Aug 20, 2025 | 16.94 | 17.09 | 16.81 | 17.03 | 17.03 | 0.35% | 71,616 |
| Aug 19, 2025 | 16.50 | 17.00 | 16.50 | 16.97 | 16.97 | 2.72% | 109,667 |
| Aug 18, 2025 | 16.49 | 16.54 | 16.40 | 16.52 | 16.52 | 0.12% | 73,516 |
| Aug 15, 2025 | 16.56 | 16.72 | 16.46 | 16.50 | 16.50 | -0.24% | 89,444 |
| Aug 14, 2025 | 16.50 | 16.57 | 16.37 | 16.54 | 16.54 | 0.55% | 76,963 |
| Aug 13, 2025 | 16.29 | 16.46 | 16.29 | 16.45 | 16.45 | 0.55% | 73,720 |
| Aug 12, 2025 | 16.35 | 16.42 | 16.22 | 16.36 | 16.36 | - | 90,635 |
| Aug 11, 2025 | 16.70 | 16.70 | 16.36 | 16.36 | 16.36 | -1.15% | 96,017 |
| Aug 8, 2025 | 16.52 | 16.55 | 16.41 | 16.55 | 16.55 | 0.91% | 75,093 |
| Aug 7, 2025 | 16.33 | 16.61 | 16.22 | 16.40 | 16.40 | 0.86% | 119,217 |
| Aug 6, 2025 | 16.38 | 16.50 | 16.23 | 16.26 | 16.26 | -0.73% | 131,036 |
| Aug 5, 2025 | 16.30 | 16.45 | 16.29 | 16.38 | 16.38 | 0.74% | 116,680 |
| Aug 4, 2025 | 16.80 | 16.83 | 16.18 | 16.26 | 16.26 | -1.16% | 213,155 |
| Aug 1, 2025 | 16.64 | 16.85 | 16.45 | 16.45 | 16.45 | -1.38% | 305,703 |
| Jul 31, 2025 | 17.19 | 17.19 | 16.37 | 16.68 | 16.68 | -5.71% | 806,088 |
| Jul 30, 2025 | 17.74 | 17.85 | 17.57 | 17.69 | 17.69 | -0.67% | 194,971 |
| Jul 29, 2025 | 17.90 | 17.96 | 17.76 | 17.81 | 17.81 | -0.61% | 122,979 |
| Jul 28, 2025 | 18.22 | 18.27 | 17.83 | 17.92 | 17.92 | -0.67% | 165,308 |
| Jul 25, 2025 | 18.40 | 18.40 | 17.96 | 18.04 | 18.04 | -1.96% | 194,307 |
| Jul 24, 2025 | 18.31 | 18.60 | 18.26 | 18.40 | 18.40 | 0.44% | 95,396 |
| Jul 23, 2025 | 18.32 | 18.40 | 18.27 | 18.32 | 18.32 | 0.60% | 80,630 |
| Jul 22, 2025 | 18.06 | 18.26 | 17.98 | 18.21 | 18.21 | 0.66% | 159,301 |
| Jul 21, 2025 | 18.23 | 18.33 | 18.04 | 18.09 | 18.09 | -0.66% | 106,804 |