UK markets closed

Carbios SAS (COOSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
27.25+0.01 (+0.06%)
As of 10:26AM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202427.2527.2527.2527.2527.25155
27 Mar 202427.2427.2427.2427.2427.24-
26 Mar 202427.2427.2427.2427.2427.24-
25 Mar 202427.2427.2427.2427.2427.24-
22 Mar 202427.2427.2427.2427.2427.24-
21 Mar 202426.0027.2425.9027.2427.24600
20 Mar 202426.9026.9026.9026.9026.90-
19 Mar 202426.9026.9026.9026.9026.90-
18 Mar 202425.8326.9025.8326.9026.90200
15 Mar 202427.2527.2526.6926.6926.69800
14 Mar 202429.7029.7029.7029.7029.70-
13 Mar 202429.7029.7029.7029.7029.70-
12 Mar 202429.7029.7029.7029.7029.70-
11 Mar 202429.7029.7029.7029.7029.70-
08 Mar 202429.7029.7029.7029.7029.70-
07 Mar 202429.7029.7029.7029.7029.70-
06 Mar 202429.7029.7029.7029.7029.70200
05 Mar 202429.1429.1429.1429.1429.14-
04 Mar 202429.1429.1429.1429.1429.14-
01 Mar 202427.0029.1427.0029.1429.14500
29 Feb 202427.0027.0027.0027.0027.00500
28 Feb 202426.8126.8126.8126.8126.81-
27 Feb 202426.8126.8126.8126.8126.81300
26 Feb 202426.8026.8026.8026.8026.80900
23 Feb 202427.6027.6026.9126.9126.91300
22 Feb 202427.0027.0027.0027.0027.00200
21 Feb 202423.0023.0023.0023.0023.00-
20 Feb 202423.0023.0023.0023.0023.00-
16 Feb 202423.0023.0023.0023.0023.00-
15 Feb 202423.0023.0023.0023.0023.00-
14 Feb 202423.7523.7523.0023.0023.00600
13 Feb 202424.0024.0024.0024.0024.00-
12 Feb 202423.5024.0023.5024.0024.001,300
09 Feb 202423.5023.5023.5023.5023.50400
08 Feb 202423.8023.8023.8023.8023.80-
07 Feb 202423.8023.8023.8023.8023.80-
06 Feb 202423.0023.8023.0023.8023.80200
05 Feb 202423.9823.9823.9823.9823.98-
02 Feb 202423.9523.9823.9523.9823.98200
01 Feb 202424.8724.8724.8724.8724.87-
31 Jan 202424.8724.8724.8724.8724.87-
30 Jan 202425.0025.0024.8724.8724.87600
29 Jan 202425.0025.0025.0025.0025.00400
26 Jan 202426.0026.0026.0026.0026.00100
25 Jan 202426.0026.0026.0026.0026.00200
24 Jan 202426.0026.0026.0026.0026.00100
23 Jan 202425.9526.0025.9526.0026.00400
22 Jan 202425.9325.9325.9325.9325.93100
19 Jan 202427.0027.0027.0027.0027.00-
18 Jan 202427.0027.0027.0027.0027.00-
17 Jan 202427.0027.0027.0027.0027.00100
16 Jan 202430.0030.0030.0030.0030.00-
12 Jan 202430.0030.0030.0030.0030.00-
11 Jan 202430.0030.0030.0030.0030.00-
10 Jan 202430.0030.0030.0030.0030.00-
09 Jan 202430.0030.0030.0030.0030.00-
08 Jan 202430.0030.0030.0030.0030.00-
05 Jan 202430.0030.0030.0030.0030.00-
04 Jan 202430.0030.0030.0030.0030.00-
03 Jan 202430.0030.0030.0030.0030.00500
02 Jan 202431.0031.0031.0031.0031.00200
29 Dec 202331.0031.0031.0031.0031.00100
28 Dec 202327.0027.0027.0027.0027.00-
27 Dec 202327.0027.0027.0027.0027.00-
26 Dec 202327.0027.0027.0027.0027.00-
22 Dec 202327.0027.0027.0027.0027.00-
21 Dec 202327.0027.0027.0027.0027.00-
20 Dec 202327.0027.0027.0027.0027.00-
19 Dec 202327.0027.0027.0027.0027.00100
18 Dec 202326.0827.4026.0827.4027.40400
15 Dec 202326.0026.0026.0026.0026.00100
14 Dec 202325.0025.0025.0025.0025.00-
13 Dec 202325.0025.0025.0025.0025.00-
12 Dec 202325.0025.0025.0025.0025.00-
11 Dec 202325.0025.0025.0025.0025.00-
08 Dec 202325.0025.0025.0025.0025.00-
07 Dec 202325.0025.0025.0025.0025.00-
06 Dec 202325.0025.0025.0025.0025.00-
05 Dec 202324.8425.0024.8425.0025.00400
04 Dec 202324.0224.0224.0224.0224.02-
01 Dec 202324.0224.0224.0224.0224.02200
30 Nov 202324.0024.0024.0024.0024.001,800
29 Nov 202324.5625.4024.5625.4025.40800
28 Nov 202324.5624.5623.5024.0024.00900
27 Nov 202322.4822.4822.4822.4822.48-
24 Nov 202322.4822.4822.4822.4822.48-
22 Nov 202322.4822.4822.4822.4822.48200
21 Nov 202322.4822.4822.4822.4822.48-
20 Nov 202322.4822.4822.4822.4822.48-
17 Nov 202322.4822.4822.4822.4822.48-
16 Nov 202322.4822.4822.4822.4822.48200
15 Nov 202323.9023.9023.9023.9023.90100
14 Nov 202324.0024.0023.4023.4023.40900
13 Nov 202323.2623.2623.2623.2623.26300
10 Nov 202323.5023.5023.5023.5023.50100
09 Nov 202323.0023.0023.0023.0023.00-
08 Nov 202323.0023.0023.0023.0023.00200
07 Nov 202323.4323.4323.4323.4323.43-
06 Nov 202324.3224.3223.4323.4323.43500
03 Nov 202321.9121.9121.9121.9121.91300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...