UK markets close in 4 hours 44 minutes

Carbios SAS (3C1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
23.35-0.20 (-0.85%)
As of 10:59AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202423.7523.7523.2523.3523.35812
10 May 202423.7023.7023.5523.5523.5530
09 May 202422.6523.2522.6523.2523.25302
08 May 202423.0023.0022.5022.5022.5034
07 May 202423.8523.8523.0023.0023.00162
06 May 202423.6024.0023.6023.9523.95425
03 May 202424.4524.4523.4023.4523.45327
02 May 202422.9024.2022.9024.2024.201,013
30 Apr 202422.7522.7522.7022.7022.7070
29 Apr 202421.3023.1521.3023.0023.003,026
26 Apr 202420.5521.0020.5521.0021.00100
25 Apr 202420.6521.0020.3520.3520.35275
24 Apr 202421.1021.2520.5520.8020.80710
23 Apr 202419.7820.6019.7820.6020.60101
22 Apr 202419.4819.7819.4819.6619.66446
19 Apr 202418.2618.8018.2618.8018.80711
18 Apr 202419.0419.0418.5818.5818.58230
17 Apr 202418.8019.4818.8018.9418.94624
16 Apr 202418.5018.9617.8018.9618.962,945
15 Apr 202419.8819.8818.8418.9218.921,333
12 Apr 202421.4021.4019.9019.9019.902,473
11 Apr 202421.2021.3519.7820.6020.603,458
10 Apr 202422.6522.6520.6521.0021.001,882
09 Apr 202422.1022.9022.1022.4522.45745
08 Apr 202422.5022.5022.0522.1022.10386
05 Apr 202422.9522.9522.1522.3522.35120
04 Apr 202423.1023.5523.1023.5523.55260
03 Apr 202423.4023.4022.3023.0523.052,659
02 Apr 202424.4024.4023.3523.3523.35200
28 Mar 202424.1024.2024.1024.2024.201
27 Mar 202424.2024.3524.2024.2524.2530
26 Mar 202425.0525.0524.2024.2024.2010
25 Mar 202424.6024.9024.6024.9024.9040
22 Mar 202424.7024.7524.7024.7524.753
21 Mar 202424.5524.8524.5524.8524.85212
20 Mar 202424.1524.6024.1524.2024.20310
19 Mar 202424.1524.5524.1024.1024.10349
18 Mar 202425.3025.3024.4524.4524.451,647
15 Mar 202425.5025.7525.5025.7525.75118
14 Mar 202425.0525.5525.0525.5525.55200
13 Mar 202425.6025.6025.3025.3025.3080
12 Mar 202425.7525.8525.7525.8025.8050
11 Mar 202426.1026.3525.8025.8025.80119
08 Mar 202426.3526.3526.2026.2026.2037
07 Mar 202426.3026.7525.7026.7526.75290
06 Mar 202425.0526.5025.0526.5026.50213
05 Mar 202426.5026.5024.9024.9024.904,715
04 Mar 202425.7526.3525.7526.3526.35908
01 Mar 202424.8025.3024.8025.3025.30450
29 Feb 202424.0024.0024.0024.0024.0087
28 Feb 202425.2525.2524.2024.2524.25212
27 Feb 202424.4525.4524.4525.4525.45203
26 Feb 202424.7525.3524.7524.9024.90131
23 Feb 202424.8025.0024.5525.0025.00616
22 Feb 202424.7024.9524.7024.9524.9580
21 Feb 202424.3524.6524.3524.5024.50125
20 Feb 202425.0025.0024.4524.4524.45395
19 Feb 202423.7525.4023.7525.4025.40471
16 Feb 202422.8023.8022.8023.3023.301,394
15 Feb 202421.5523.2521.5522.7022.70250
14 Feb 202421.6021.6021.6021.6021.60-
13 Feb 202422.2522.2522.2522.2522.2534
12 Feb 202421.7022.2521.7022.2522.25157
09 Feb 202421.1021.8521.1021.4521.45605
08 Feb 202421.2521.4021.0521.0521.05753
07 Feb 202422.1022.1021.2021.2021.20464
06 Feb 202421.9022.2021.9022.2022.20500
05 Feb 202422.2022.2021.7521.7521.7540
02 Feb 202422.2522.2522.2522.2522.25-
01 Feb 202422.1522.7022.1522.2522.25415
31 Jan 202422.8022.8022.3522.3522.3538
30 Jan 202423.1523.1522.8023.0023.00390
29 Jan 202423.5023.5022.9522.9522.95764
26 Jan 202423.7523.7523.7523.7523.75-
25 Jan 202423.7523.8523.5523.5523.55235
24 Jan 202423.3523.3523.3523.3523.35-
23 Jan 202423.7523.7523.5023.5023.5062
22 Jan 202423.5024.1523.5023.7523.75780
19 Jan 202424.2524.3024.2524.3024.30200
18 Jan 202424.2024.5024.2024.5024.50100
17 Jan 202424.4524.4523.9524.0024.00180
16 Jan 202425.7526.1024.9024.9024.901,120
15 Jan 202426.7026.7026.0026.0026.00470
12 Jan 202426.1526.3026.1526.3026.30120
11 Jan 202426.3026.9526.3026.5026.501,420
10 Jan 202426.0526.0525.7526.0026.00555
09 Jan 202426.5526.9025.9025.9025.90591
08 Jan 202427.3027.3026.8027.0027.00310
05 Jan 202427.2527.2527.1527.1527.1522
04 Jan 202426.9026.9026.9026.9026.90-
03 Jan 202427.7027.7027.0527.0527.05158
02 Jan 202428.8028.8027.8527.8527.851,521
29 Dec 202327.7528.4027.7528.1028.10271
28 Dec 202327.4528.2027.4527.9527.951,263
27 Dec 202326.8027.4526.8027.3527.35190
22 Dec 202326.1027.1526.1027.1527.15245
21 Dec 202325.5526.2525.5026.2526.251,900
20 Dec 202325.4025.8025.4025.8025.801,353
19 Dec 202325.1025.6525.1025.4025.401,378
18 Dec 202325.3525.3525.0525.3025.30124
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...