Frankfurt - Delayed Quote EUR

Carbios SAS (3C1.F)

21.00 +0.65 (+3.19%)
At close: April 26 at 8:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 20.55 21.00 20.55 21.00 21.00 100
Apr 25, 2024 20.65 21.00 20.35 20.35 20.35 275
Apr 24, 2024 21.10 21.25 20.55 20.80 20.80 710
Apr 23, 2024 19.78 20.60 19.78 20.60 20.60 101
Apr 22, 2024 19.48 19.78 19.48 19.66 19.66 446
Apr 19, 2024 18.26 18.80 18.26 18.80 18.80 711
Apr 18, 2024 19.04 19.04 18.58 18.58 18.58 230
Apr 17, 2024 18.80 19.48 18.80 18.94 18.94 624
Apr 16, 2024 18.50 18.96 17.80 18.96 18.96 2,945
Apr 15, 2024 19.88 19.88 18.84 18.92 18.92 1,333
Apr 12, 2024 21.40 21.40 19.90 19.90 19.90 2,473
Apr 11, 2024 21.20 21.35 19.78 20.60 20.60 3,458
Apr 10, 2024 22.65 22.65 20.65 21.00 21.00 1,882
Apr 9, 2024 22.10 22.90 22.10 22.45 22.45 745
Apr 8, 2024 22.50 22.50 22.05 22.10 22.10 386
Apr 5, 2024 22.95 22.95 22.15 22.35 22.35 120
Apr 4, 2024 23.10 23.55 23.10 23.55 23.55 260
Apr 3, 2024 23.40 23.40 22.30 23.05 23.05 2,659
Apr 2, 2024 24.40 24.40 23.35 23.35 23.35 200
Mar 28, 2024 24.10 24.20 24.10 24.20 24.20 1
Mar 27, 2024 24.20 24.35 24.20 24.25 24.25 30
Mar 26, 2024 25.05 25.05 24.20 24.20 24.20 10
Mar 25, 2024 24.60 24.90 24.60 24.90 24.90 40
Mar 22, 2024 24.70 24.75 24.70 24.75 24.75 3
Mar 21, 2024 24.55 24.85 24.55 24.85 24.85 212
Mar 20, 2024 24.15 24.60 24.15 24.20 24.20 310
Mar 19, 2024 24.15 24.55 24.10 24.10 24.10 349
Mar 18, 2024 25.30 25.30 24.45 24.45 24.45 1,647
Mar 15, 2024 25.50 25.75 25.50 25.75 25.75 118
Mar 14, 2024 25.05 25.55 25.05 25.55 25.55 200
Mar 13, 2024 25.60 25.60 25.30 25.30 25.30 80
Mar 12, 2024 25.75 25.85 25.75 25.80 25.80 50
Mar 11, 2024 26.10 26.35 25.80 25.80 25.80 119
Mar 8, 2024 26.35 26.35 26.20 26.20 26.20 37
Mar 7, 2024 26.30 26.75 25.70 26.75 26.75 290
Mar 6, 2024 25.05 26.50 25.05 26.50 26.50 213
Mar 5, 2024 26.50 26.50 24.90 24.90 24.90 4,715
Mar 4, 2024 25.75 26.35 25.75 26.35 26.35 908
Mar 1, 2024 24.80 25.30 24.80 25.30 25.30 450
Feb 29, 2024 24.00 24.00 24.00 24.00 24.00 87
Feb 28, 2024 25.25 25.25 24.20 24.25 24.25 212
Feb 27, 2024 24.45 25.45 24.45 25.45 25.45 203
Feb 26, 2024 24.75 25.35 24.75 24.90 24.90 131
Feb 23, 2024 24.80 25.00 24.55 25.00 25.00 616
Feb 22, 2024 24.70 24.95 24.70 24.95 24.95 80
Feb 21, 2024 24.35 24.65 24.35 24.50 24.50 125
Feb 20, 2024 25.00 25.00 24.45 24.45 24.45 395
Feb 19, 2024 23.75 25.40 23.75 25.40 25.40 471
Feb 16, 2024 22.80 23.80 22.80 23.30 23.30 1,394
Feb 15, 2024 21.55 23.25 21.55 22.70 22.70 250
Feb 14, 2024 21.60 21.60 21.60 21.60 21.60 -
Feb 13, 2024 22.25 22.25 22.25 22.25 22.25 34
Feb 12, 2024 21.70 22.25 21.70 22.25 22.25 157
Feb 9, 2024 21.10 21.85 21.10 21.45 21.45 605
Feb 8, 2024 21.25 21.40 21.05 21.05 21.05 753
Feb 7, 2024 22.10 22.10 21.20 21.20 21.20 464
Feb 6, 2024 21.90 22.20 21.90 22.20 22.20 500
Feb 5, 2024 22.20 22.20 21.75 21.75 21.75 40
Feb 2, 2024 22.25 22.25 22.25 22.25 22.25 -
Feb 1, 2024 22.15 22.70 22.15 22.25 22.25 415
Jan 31, 2024 22.80 22.80 22.35 22.35 22.35 38
Jan 30, 2024 23.15 23.15 22.80 23.00 23.00 390
Jan 29, 2024 23.50 23.50 22.95 22.95 22.95 764
Jan 26, 2024 23.75 23.75 23.75 23.75 23.75 -
Jan 25, 2024 23.75 23.85 23.55 23.55 23.55 235
Jan 24, 2024 23.35 23.35 23.35 23.35 23.35 -
Jan 23, 2024 23.75 23.75 23.50 23.50 23.50 62
Jan 22, 2024 23.50 24.15 23.50 23.75 23.75 780
Jan 19, 2024 24.25 24.30 24.25 24.30 24.30 200
Jan 18, 2024 24.20 24.50 24.20 24.50 24.50 100
Jan 17, 2024 24.45 24.45 23.95 24.00 24.00 180
Jan 16, 2024 25.75 26.10 24.90 24.90 24.90 1,120
Jan 15, 2024 26.70 26.70 26.00 26.00 26.00 470
Jan 12, 2024 26.15 26.30 26.15 26.30 26.30 120
Jan 11, 2024 26.30 26.95 26.30 26.50 26.50 1,420
Jan 10, 2024 26.05 26.05 25.75 26.00 26.00 555
Jan 9, 2024 26.55 26.90 25.90 25.90 25.90 591
Jan 8, 2024 27.30 27.30 26.80 27.00 27.00 310
Jan 5, 2024 27.25 27.25 27.15 27.15 27.15 22
Jan 4, 2024 26.90 26.90 26.90 26.90 26.90 -
Jan 3, 2024 27.70 27.70 27.05 27.05 27.05 158
Jan 2, 2024 28.80 28.80 27.85 27.85 27.85 1,521
Dec 29, 2023 27.75 28.40 27.75 28.10 28.10 271
Dec 28, 2023 27.45 28.20 27.45 27.95 27.95 1,263
Dec 27, 2023 26.80 27.45 26.80 27.35 27.35 190
Dec 22, 2023 26.10 27.15 26.10 27.15 27.15 245
Dec 21, 2023 25.55 26.25 25.50 26.25 26.25 1,900
Dec 20, 2023 25.40 25.80 25.40 25.80 25.80 1,353
Dec 19, 2023 25.10 25.65 25.10 25.40 25.40 1,378
Dec 18, 2023 25.35 25.35 25.05 25.30 25.30 124
Dec 15, 2023 24.75 25.30 24.75 25.30 25.30 1,235
Dec 14, 2023 24.10 25.00 24.10 24.90 24.90 2,590
Dec 13, 2023 24.05 24.35 23.90 23.90 23.90 267
Dec 12, 2023 24.70 24.90 24.05 24.05 24.05 111
Dec 11, 2023 24.85 25.05 24.30 24.50 24.50 325
Dec 8, 2023 22.80 24.65 22.80 24.65 24.65 1,889
Dec 7, 2023 22.80 22.80 22.65 22.65 22.65 180
Dec 6, 2023 22.55 22.55 22.55 22.55 22.55 -
Dec 5, 2023 22.45 22.75 22.45 22.75 22.75 80
Dec 4, 2023 22.25 23.10 22.25 22.70 22.70 225
Dec 1, 2023 21.90 21.95 21.75 21.75 21.75 140
Nov 30, 2023 21.95 22.05 21.65 21.90 21.90 87
Nov 29, 2023 21.30 21.30 21.30 21.30 21.30 10
Nov 28, 2023 20.90 21.25 20.80 21.25 21.25 100
Nov 27, 2023 20.55 20.55 20.55 20.55 20.55 -
Nov 24, 2023 20.90 20.90 20.90 20.90 20.90 12
Nov 23, 2023 22.10 22.10 21.00 21.00 21.00 750
Nov 22, 2023 22.45 22.45 22.45 22.45 22.45 -
Nov 21, 2023 23.00 23.15 23.00 23.15 23.15 200
Nov 20, 2023 22.35 23.00 22.35 23.00 23.00 295
Nov 17, 2023 21.95 22.40 21.95 22.30 22.30 450
Nov 16, 2023 21.90 22.05 21.90 22.00 22.00 110
Nov 15, 2023 22.55 22.55 21.90 21.90 21.90 100
Nov 14, 2023 22.00 22.00 21.80 21.80 21.80 179
Nov 13, 2023 21.40 22.05 21.40 22.05 22.05 701
Nov 10, 2023 21.90 21.90 21.35 21.40 21.40 750
Nov 9, 2023 21.70 21.80 21.70 21.80 21.80 60
Nov 8, 2023 21.20 22.00 21.20 21.50 21.50 144
Nov 7, 2023 21.55 21.55 21.55 21.55 21.55 -
Nov 6, 2023 21.60 21.90 21.60 21.90 21.90 443
Nov 3, 2023 21.45 21.45 21.45 21.45 21.45 -
Nov 2, 2023 20.35 21.45 20.35 21.45 21.45 1,000
Nov 1, 2023 20.70 20.70 20.70 20.70 20.70 -
Oct 31, 2023 20.05 20.30 20.05 20.30 20.30 100
Oct 30, 2023 20.40 20.90 20.40 20.90 20.90 50
Oct 27, 2023 21.55 21.55 20.60 20.60 20.60 800
Oct 26, 2023 21.00 21.40 21.00 21.35 21.35 1,020
Oct 25, 2023 21.15 21.15 20.85 20.85 20.85 86
Oct 24, 2023 19.90 21.15 19.90 21.15 21.15 1,555
Oct 23, 2023 20.40 20.40 19.96 19.96 19.96 556
Oct 20, 2023 21.15 21.15 20.30 20.30 20.30 2,287
Oct 19, 2023 22.40 22.40 22.00 22.00 22.00 100
Oct 18, 2023 22.50 22.85 22.50 22.85 22.85 15
Oct 17, 2023 22.60 22.60 22.60 22.60 22.60 -
Oct 16, 2023 23.30 23.30 22.60 22.60 22.60 452
Oct 13, 2023 22.80 22.80 22.80 22.80 22.80 -
Oct 12, 2023 22.50 23.70 22.30 23.10 23.10 420
Oct 11, 2023 22.05 22.45 22.05 22.10 22.10 472
Oct 10, 2023 21.10 22.20 21.10 22.20 22.20 50
Oct 9, 2023 21.45 21.45 21.15 21.15 21.15 3
Oct 6, 2023 21.65 21.75 21.50 21.60 21.60 321
Oct 5, 2023 21.95 21.95 21.80 21.80 21.80 120
Oct 4, 2023 22.00 22.00 21.40 22.00 22.00 267
Oct 3, 2023 22.55 22.55 22.55 22.55 22.55 -
Oct 2, 2023 22.25 22.25 22.25 22.25 22.25 101
Sep 29, 2023 21.80 22.30 21.65 22.25 22.25 550
Sep 28, 2023 21.35 21.80 21.25 21.80 21.80 700
Sep 27, 2023 21.45 21.65 21.45 21.65 21.65 100
Sep 26, 2023 22.20 22.20 22.00 22.00 22.00 806
Sep 25, 2023 22.60 22.60 22.40 22.40 22.40 561
Sep 22, 2023 23.10 23.10 22.25 22.25 22.25 79
Sep 21, 2023 23.30 23.30 23.25 23.25 23.25 59
Sep 20, 2023 24.00 24.00 23.45 23.45 23.45 50
Sep 19, 2023 24.10 24.30 24.10 24.30 24.30 100
Sep 18, 2023 24.25 24.60 24.25 24.45 24.45 444
Sep 15, 2023 24.70 24.85 24.35 24.35 24.35 177
Sep 14, 2023 23.60 24.25 23.60 24.25 24.25 15
Sep 13, 2023 24.05 24.05 23.95 23.95 23.95 100
Sep 12, 2023 25.80 26.05 24.40 24.40 24.40 1,010
Sep 11, 2023 24.25 24.35 24.15 24.15 24.15 355
Sep 8, 2023 24.35 24.35 24.35 24.35 24.35 150
Sep 7, 2023 24.60 24.60 24.60 24.60 24.60 -
Sep 6, 2023 24.60 24.80 24.60 24.80 24.80 200
Sep 5, 2023 24.50 25.05 24.50 24.85 24.85 260
Sep 4, 2023 25.10 25.10 24.55 24.55 24.55 417
Sep 1, 2023 24.85 24.85 24.35 24.35 24.35 16
Aug 31, 2023 24.55 25.25 24.55 25.05 25.05 1,027
Aug 30, 2023 24.35 24.55 24.35 24.40 24.40 95
Aug 29, 2023 24.10 24.40 24.10 24.40 24.40 750
Aug 28, 2023 24.25 24.70 24.25 24.70 24.70 45
Aug 25, 2023 23.85 24.25 23.85 24.00 24.00 570
Aug 24, 2023 23.70 24.30 23.70 24.00 24.00 530
Aug 23, 2023 23.85 23.85 23.60 23.60 23.60 79
Aug 22, 2023 23.55 24.30 23.55 24.30 24.30 1,235
Aug 21, 2023 23.65 23.65 23.65 23.65 23.65 20
Aug 18, 2023 23.65 23.65 23.15 23.15 23.15 134
Aug 17, 2023 24.05 24.05 23.65 23.65 23.65 404
Aug 16, 2023 24.05 24.30 24.05 24.30 24.30 82
Aug 15, 2023 24.70 24.70 24.00 24.00 24.00 420
Aug 14, 2023 25.05 25.05 24.65 24.65 24.65 386
Aug 11, 2023 25.10 25.20 25.10 25.15 25.15 236
Aug 10, 2023 25.45 25.45 25.40 25.40 25.40 95
Aug 9, 2023 25.25 25.60 25.25 25.55 25.55 270
Aug 8, 2023 25.50 25.70 25.20 25.70 25.70 475
Aug 7, 2023 25.70 25.70 25.40 25.40 25.40 305
Aug 4, 2023 26.10 26.10 25.60 25.90 25.90 337
Aug 3, 2023 25.65 25.65 25.65 25.65 25.65 -
Aug 2, 2023 26.40 27.15 25.50 26.45 26.45 988
Aug 1, 2023 26.40 26.95 26.20 26.95 26.95 558
Jul 31, 2023 26.95 27.00 26.60 26.60 26.60 551
Jul 28, 2023 26.40 26.95 26.40 26.95 26.95 525
Jul 27, 2023 26.05 27.00 25.95 25.95 25.95 1,989
Jul 26, 2023 26.50 26.60 25.95 25.95 25.95 218
Jul 25, 2023 26.50 26.60 26.40 26.40 26.40 1,244
Jul 24, 2023 26.50 27.10 26.50 26.50 26.50 1,456
Jul 21, 2023 27.20 27.25 26.30 26.65 26.65 1,585
Jul 20, 2023 27.20 27.20 26.95 27.15 27.15 600
Jul 19, 2023 27.00 27.25 27.00 27.25 27.25 160
Jul 18, 2023 27.85 27.85 27.00 27.40 27.40 457
Jul 17, 2023 27.95 28.40 27.50 27.85 27.85 1,646
Jul 14, 2023 27.75 28.25 27.50 27.70 27.70 890
Jul 13, 2023 28.25 28.85 27.50 28.10 28.10 933
Jul 12, 2023 28.35 29.15 27.50 27.90 27.90 1,515
Jul 11, 2023 31.60 31.60 27.90 28.70 28.70 1,965
Jul 10, 2023 33.45 33.45 31.40 31.40 31.40 278
Jul 7, 2023 32.10 32.95 32.10 32.95 32.95 225
Jul 6, 2023 31.65 32.60 30.90 32.60 32.60 233
Jul 5, 2023 31.25 32.00 30.90 31.65 31.65 1,760
Jul 4, 2023 34.20 34.20 30.90 31.10 31.10 1,154
Jul 3, 2023 35.50 35.55 34.25 34.25 34.25 763
Jun 30, 2023 33.45 35.15 33.45 34.65 34.65 310
Jun 29, 2023 32.50 33.85 31.40 33.85 33.85 526
Jun 28, 2023 30.50 31.85 30.25 31.75 31.75 270
Jun 27, 2023 31.60 31.60 30.30 30.75 30.75 1,302
Jun 26, 2023 33.50 33.50 31.00 31.80 31.80 554
Jun 23, 2023 33.00 36.25 33.00 34.10 34.10 1,167
Jun 22, 2023 34.57 34.57 30.84 32.94 32.94 2,045
Jun 21, 2023 36.39 36.62 36.26 36.26 36.26 235
Jun 20, 2023 37.21 37.21 36.30 36.39 36.39 203
Jun 19, 2023 37.21 37.21 36.94 36.94 36.94 40
Jun 16, 2023 37.35 38.44 37.08 37.08 37.08 162
Jun 15, 2023 37.26 37.76 36.58 36.58 36.58 191
Jun 14, 2023 36.67 37.85 36.44 37.85 37.85 769
Jun 13, 2023 35.94 36.26 34.30 36.26 36.26 1,472
Jun 12, 2023 36.71 36.71 34.89 35.80 35.80 764
Jun 9, 2023 37.44 37.44 35.57 36.07 36.07 813
Jun 8, 2023 36.53 37.80 36.53 37.26 37.26 233
Jun 7, 2023 36.85 37.26 36.21 36.76 36.76 318
Jun 6, 2023 36.98 40.03 36.98 37.58 37.58 2,503
Jun 5, 2023 35.44 36.85 34.57 36.58 36.58 2,488
Jun 2, 2023 31.43 35.62 31.43 35.03 35.03 824
Jun 1, 2023 30.34 31.66 30.34 31.66 31.66 84
May 31, 2023 29.57 29.57 28.66 28.66 28.66 159
May 30, 2023 28.52 28.75 28.52 28.75 28.75 27
May 29, 2023 28.39 28.43 28.39 28.43 28.43 43
May 26, 2023 28.61 28.93 28.39 28.39 28.39 197
May 25, 2023 28.43 28.43 28.43 28.43 28.43 -
May 24, 2023 29.57 29.57 29.57 29.57 29.57 -
May 23, 2023 29.62 29.62 29.62 29.62 29.62 -
May 22, 2023 29.80 29.80 29.11 29.48 29.48 301
May 19, 2023 28.07 29.30 28.07 28.89 28.89 763
May 18, 2023 27.98 27.98 27.98 27.98 27.98 -
May 17, 2023 27.39 27.84 27.39 27.84 27.84 43
May 16, 2023 28.66 28.66 28.66 28.66 28.66 -
May 15, 2023 27.70 27.70 27.70 27.70 27.70 1
May 12, 2023 27.61 27.70 27.61 27.70 27.70 186
May 11, 2023 27.20 27.70 27.20 27.20 27.20 422
May 10, 2023 27.52 27.52 27.43 27.48 27.48 137
May 9, 2023 27.30 27.57 27.30 27.57 27.57 464
May 8, 2023 27.75 27.75 27.66 27.66 27.66 170
May 5, 2023 27.07 27.70 27.07 27.70 27.70 65
May 4, 2023 27.52 27.52 27.16 27.30 27.30 329
May 3, 2023 29.84 29.84 27.30 28.07 28.07 752
May 2, 2023 29.39 29.84 29.02 29.84 29.84 134
Apr 28, 2023 27.70 28.52 27.70 28.52 28.52 159
Apr 27, 2023 27.48 27.84 27.48 27.61 27.61 139
Apr 26, 2023 28.07 28.07 27.39 27.39 27.39 32