Carbios SAS (EPA:ALCRB)
France
· Delayed Price · Currency is EUR 8.69
+0.12 (1.40%)
Sep 26, 2025, 5:35 PM CET
Carbios SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.58 | 8.98 | 8.57 | 8.69 | 8.69 | 1.40% | 84,617 |
| Sep 25, 2025 | 8.44 | 8.57 | 7.88 | 8.57 | 8.57 | 3.13% | 90,848 |
| Sep 24, 2025 | 9.88 | 9.88 | 7.55 | 8.31 | 8.31 | -15.38% | 413,740 |
| Sep 23, 2025 | 9.20 | 10.10 | 9.20 | 9.82 | 9.82 | 7.21% | 101,855 |
| Sep 22, 2025 | 9.38 | 9.42 | 9.00 | 9.16 | 9.16 | -1.93% | 26,288 |
| Sep 19, 2025 | 9.46 | 9.60 | 9.16 | 9.34 | 9.34 | -0.64% | 34,043 |
| Sep 18, 2025 | 9.40 | 9.65 | 9.32 | 9.40 | 9.40 | 0.53% | 23,416 |
| Sep 17, 2025 | 9.40 | 9.40 | 8.80 | 9.35 | 9.35 | -0.64% | 42,194 |
| Sep 16, 2025 | 9.68 | 9.76 | 9.21 | 9.41 | 9.41 | -2.79% | 34,428 |
| Sep 15, 2025 | 9.37 | 9.78 | 9.29 | 9.68 | 9.68 | 4.31% | 37,196 |
| Sep 12, 2025 | 9.45 | 9.59 | 9.04 | 9.28 | 9.28 | -1.28% | 21,876 |
| Sep 11, 2025 | 9.24 | 9.49 | 9.13 | 9.40 | 9.40 | 1.18% | 38,063 |
| Sep 10, 2025 | 9.50 | 9.81 | 9.25 | 9.29 | 9.29 | -1.80% | 56,646 |
| Sep 9, 2025 | 8.88 | 9.70 | 8.85 | 9.46 | 9.46 | 7.13% | 57,120 |
| Sep 8, 2025 | 8.28 | 8.95 | 8.28 | 8.83 | 8.83 | 5.75% | 46,294 |
| Sep 5, 2025 | 8.88 | 8.98 | 8.35 | 8.35 | 8.35 | -5.86% | 77,744 |
| Sep 4, 2025 | 9.38 | 9.38 | 8.81 | 8.87 | 8.87 | -5.84% | 72,551 |
| Sep 3, 2025 | 9.42 | 9.50 | 9.14 | 9.42 | 9.42 | 0.21% | 38,150 |
| Sep 2, 2025 | 9.82 | 10.18 | 9.20 | 9.40 | 9.40 | -5.91% | 102,412 |
| Sep 1, 2025 | 10.04 | 10.38 | 9.80 | 9.99 | 9.99 | -1.38% | 36,754 |
| Aug 29, 2025 | 10.44 | 10.44 | 9.96 | 10.13 | 10.13 | -2.60% | 41,929 |
| Aug 28, 2025 | 10.65 | 10.90 | 10.26 | 10.40 | 10.40 | -1.52% | 64,141 |
| Aug 27, 2025 | 10.20 | 10.60 | 10.18 | 10.56 | 10.56 | 4.24% | 76,018 |
| Aug 26, 2025 | 10.15 | 10.34 | 9.90 | 10.13 | 10.13 | -1.36% | 81,002 |
| Aug 25, 2025 | 10.17 | 10.61 | 9.87 | 10.27 | 10.27 | 1.08% | 72,640 |
| Aug 22, 2025 | 10.20 | 10.25 | 9.69 | 10.16 | 10.16 | -0.10% | 64,746 |
| Aug 21, 2025 | 10.17 | 10.32 | 9.92 | 10.17 | 10.17 | 1.50% | 39,569 |
| Aug 20, 2025 | 9.80 | 10.39 | 9.78 | 10.02 | 10.02 | 4.27% | 112,040 |
| Aug 19, 2025 | 9.32 | 9.79 | 9.31 | 9.61 | 9.61 | 3.44% | 43,467 |
| Aug 18, 2025 | 9.60 | 9.78 | 9.14 | 9.29 | 9.29 | -2.52% | 35,159 |
| Aug 15, 2025 | 9.90 | 10.30 | 9.36 | 9.53 | 9.53 | -3.25% | 64,189 |
| Aug 14, 2025 | 10.28 | 10.80 | 9.74 | 9.85 | 9.85 | -2.76% | 101,811 |
| Aug 13, 2025 | 9.59 | 10.54 | 9.52 | 10.13 | 10.13 | 7.31% | 128,391 |
| Aug 12, 2025 | 9.24 | 9.49 | 9.02 | 9.44 | 9.44 | 2.72% | 56,576 |
| Aug 11, 2025 | 8.78 | 9.45 | 8.78 | 9.19 | 9.19 | 6.49% | 63,817 |
| Aug 8, 2025 | 8.40 | 8.69 | 8.12 | 8.63 | 8.63 | 3.35% | 31,921 |
| Aug 7, 2025 | 8.23 | 8.55 | 8.16 | 8.35 | 8.35 | 1.09% | 33,365 |
| Aug 6, 2025 | 8.65 | 8.81 | 8.23 | 8.26 | 8.26 | -3.95% | 31,450 |
| Aug 5, 2025 | 8.52 | 8.77 | 8.40 | 8.60 | 8.60 | 1.42% | 65,401 |
| Aug 4, 2025 | 8.40 | 8.64 | 8.35 | 8.48 | 8.48 | 2.29% | 52,427 |
| Aug 1, 2025 | 8.50 | 8.50 | 8.07 | 8.29 | 8.29 | -2.70% | 58,396 |
| Jul 31, 2025 | 9.08 | 9.08 | 8.48 | 8.52 | 8.52 | -5.54% | 56,275 |
| Jul 30, 2025 | 9.00 | 9.34 | 8.80 | 9.02 | 9.02 | 1.35% | 75,606 |
| Jul 29, 2025 | 8.85 | 9.06 | 8.57 | 8.90 | 8.90 | 1.02% | 97,042 |
| Jul 28, 2025 | 9.87 | 10.13 | 8.81 | 8.81 | 8.81 | -8.32% | 208,373 |
| Jul 25, 2025 | 8.06 | 9.67 | 7.89 | 9.61 | 9.61 | 19.68% | 197,783 |
| Jul 24, 2025 | 8.26 | 8.56 | 7.95 | 8.03 | 8.03 | -2.07% | 78,972 |
| Jul 23, 2025 | 7.70 | 8.42 | 7.70 | 8.20 | 8.20 | 8.47% | 118,755 |
| Jul 22, 2025 | 7.90 | 8.40 | 7.30 | 7.56 | 7.56 | 7.08% | 149,294 |
| Jul 21, 2025 | 7.02 | 7.22 | 6.98 | 7.06 | 7.06 | 0.28% | 25,849 |