UK markets open in 7 hours 12 minutes

Carbios SAS (3C1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
25.00+0.90 (+3.73%)
At close: 11:39AM CEST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202424.8525.0024.8525.0025.00100
05 Jun 202424.1024.1024.1024.1024.10-
04 Jun 202425.4525.4525.1025.1025.10400
03 Jun 202425.6026.0025.3525.7025.701,400
31 May 202425.1526.0025.1525.5025.501,165
30 May 202424.9524.9524.9524.9524.95-
29 May 202425.1525.3524.9524.9524.95170
28 May 202425.8025.8025.5025.5025.50300
27 May 202424.3025.9524.0025.9525.953,938
24 May 202422.8023.5522.8023.4023.40567
23 May 202422.6522.6522.6522.6522.65-
22 May 202422.4022.6022.4022.6022.60550
21 May 202422.7522.8022.6522.8022.8081
20 May 202423.1523.1522.8522.8522.85220
17 May 202422.7522.8022.7522.8022.8090
16 May 202423.7023.7022.6522.6522.65168
15 May 202424.0024.5023.8024.0024.00920
14 May 202423.5523.5523.5523.5523.55-
13 May 202423.7523.9523.2523.9523.95872
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...