Carbios SAS (FRA:3C1)
Germany
· Delayed Price · Currency is EUR 15.38
+2.17 (16.43%)
Last updated: Dec 5, 2025, 11:19 AM CET
Carbios SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.78 | 13.21 | 10.78 | 13.21 | 13.21 | 23.34% | 6,172 |
| Dec 3, 2025 | 11.70 | 11.99 | 10.60 | 10.71 | 10.71 | -7.27% | 2,739 |
| Dec 2, 2025 | 9.25 | 11.76 | 9.25 | 11.55 | 11.55 | 24.19% | 5,986 |
| Dec 1, 2025 | 9.34 | 9.40 | 9.30 | 9.30 | 9.30 | -1.74% | 495 |
| Nov 28, 2025 | 8.91 | 9.58 | 8.91 | 9.47 | 9.47 | 5.28% | 1,144 |
| Nov 27, 2025 | 8.70 | 8.99 | 8.70 | 8.99 | 8.99 | 1.30% | 300 |
| Nov 26, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.40% | - |
| Nov 25, 2025 | 9.38 | 9.38 | 8.70 | 8.84 | 8.84 | -7.72% | 1,747 |
| Nov 24, 2025 | 8.67 | 9.58 | 8.43 | 9.58 | 9.58 | 9.61% | 2,027 |
| Nov 21, 2025 | 8.96 | 8.96 | 8.46 | 8.74 | 8.74 | -6.87% | 728 |
| Nov 20, 2025 | 9.07 | 9.39 | 9.07 | 9.39 | 9.39 | 3.87% | 2,700 |
| Nov 19, 2025 | 8.37 | 9.09 | 8.37 | 9.04 | 9.04 | 9.25% | 3,630 |
| Nov 18, 2025 | 8.36 | 8.36 | 8.27 | 8.27 | 8.27 | -0.84% | 800 |
| Nov 17, 2025 | 8.60 | 8.60 | 8.30 | 8.34 | 8.34 | 0.42% | 1,200 |
| Nov 14, 2025 | 8.56 | 8.58 | 8.17 | 8.31 | 8.31 | -5.09% | 1,063 |
| Nov 13, 2025 | 8.55 | 8.96 | 8.55 | 8.75 | 8.75 | -0.85% | 2,484 |
| Nov 12, 2025 | 7.95 | 8.83 | 7.95 | 8.83 | 8.83 | 11.71% | 2,770 |
| Nov 11, 2025 | 7.98 | 7.98 | 7.90 | 7.90 | 7.90 | -1.37% | 200 |
| Nov 10, 2025 | 8.25 | 8.25 | 8.01 | 8.01 | 8.01 | -5.49% | 102 |
| Nov 7, 2025 | 8.69 | 8.69 | 8.48 | 8.48 | 8.48 | -1.80% | 850 |
| Nov 6, 2025 | 7.03 | 9.15 | 7.03 | 8.63 | 8.63 | 20.87% | 10,112 |
| Nov 5, 2025 | 7.19 | 7.19 | 7.14 | 7.14 | 7.14 | -0.49% | 80 |
| Nov 4, 2025 | 7.05 | 7.24 | 7.05 | 7.18 | 7.18 | -1.51% | 65 |
| Nov 3, 2025 | 7.16 | 7.53 | 7.16 | 7.29 | 7.29 | 1.82% | 1,634 |
| Oct 31, 2025 | 7.11 | 7.16 | 7.11 | 7.16 | 7.16 | 2.21% | 15 |
| Oct 30, 2025 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -5.72% | 280 |
| Oct 29, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.75% | - |
| Oct 28, 2025 | 7.48 | 7.54 | 7.32 | 7.37 | 7.37 | 2.36% | 558 |
| Oct 27, 2025 | 7.47 | 7.47 | 7.20 | 7.20 | 7.20 | -4.95% | 316 |
| Oct 24, 2025 | 7.41 | 7.58 | 7.41 | 7.58 | 7.58 | 0.13% | 17 |
| Oct 23, 2025 | 7.52 | 7.57 | 7.26 | 7.57 | 7.57 | 1.27% | 1,456 |
| Oct 22, 2025 | 7.85 | 7.85 | 7.47 | 7.47 | 7.47 | -3.30% | 1,390 |
| Oct 21, 2025 | 7.77 | 7.77 | 7.73 | 7.73 | 7.73 | 0.26% | 100 |
| Oct 20, 2025 | 7.99 | 7.99 | 7.71 | 7.71 | 7.71 | -3.14% | 135 |
| Oct 17, 2025 | 7.74 | 7.96 | 7.71 | 7.96 | 7.96 | -0.25% | 604 |
| Oct 16, 2025 | 8.02 | 8.02 | 7.98 | 7.98 | 7.98 | -1.24% | 120 |
| Oct 15, 2025 | 8.22 | 8.22 | 8.03 | 8.08 | 8.08 | -1.34% | 1,240 |
| Oct 14, 2025 | 8.09 | 8.21 | 8.09 | 8.19 | 8.19 | -0.06% | 354 |
| Oct 13, 2025 | 8.16 | 8.19 | 8.16 | 8.19 | 8.19 | -4.27% | 300 |
| Oct 10, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.06% | - |
| Oct 9, 2025 | 8.47 | 8.57 | 8.44 | 8.56 | 8.56 | 0.82% | 791 |
| Oct 8, 2025 | 8.39 | 8.49 | 8.39 | 8.49 | 8.49 | 0.89% | 125 |
| Oct 7, 2025 | 8.45 | 8.45 | 8.42 | 8.42 | 8.42 | -2.32% | 740 |
| Oct 6, 2025 | 8.61 | 8.78 | 8.61 | 8.62 | 8.62 | -0.12% | 1,750 |
| Oct 3, 2025 | 8.77 | 8.89 | 8.63 | 8.63 | 8.63 | -0.46% | 533 |
| Oct 2, 2025 | 8.72 | 8.72 | 8.67 | 8.67 | 8.67 | -0.52% | 4 |
| Oct 1, 2025 | 8.68 | 8.71 | 8.68 | 8.71 | 8.71 | 1.40% | 30 |
| Sep 30, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 2.14% | 120 |
| Sep 29, 2025 | 8.77 | 8.77 | 8.41 | 8.41 | 8.41 | -5.13% | 250 |
| Sep 26, 2025 | 8.41 | 8.87 | 8.41 | 8.87 | 8.87 | 4.66% | 150 |