Corbion N.V. (AMS:CRBN)
Netherlands
· Delayed Price · Currency is EUR 18.87
+0.02 (0.11%)
Mar 9, 2026, 5:35 PM CET
Corbion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.50 | 19.05 | 18.31 | 18.87 | 18.87 | 0.11% | 105,547 |
| Mar 6, 2026 | 19.05 | 19.18 | 18.68 | 18.85 | 18.85 | -0.84% | 123,165 |
| Mar 5, 2026 | 18.89 | 19.24 | 18.67 | 19.01 | 19.01 | 0.48% | 138,100 |
| Mar 4, 2026 | 18.45 | 19.00 | 18.18 | 18.92 | 18.92 | 2.33% | 144,100 |
| Mar 3, 2026 | 18.74 | 18.79 | 18.24 | 18.49 | 18.49 | -3.24% | 232,790 |
| Mar 2, 2026 | 18.97 | 19.12 | 18.74 | 19.11 | 19.11 | -1.85% | 195,150 |
| Feb 27, 2026 | 19.80 | 20.13 | 19.24 | 19.47 | 19.47 | -5.02% | 480,021 |
| Feb 26, 2026 | 20.30 | 21.12 | 19.61 | 20.50 | 20.50 | -1.06% | 268,954 |
| Feb 25, 2026 | 20.78 | 20.78 | 20.41 | 20.72 | 20.72 | -0.29% | 90,484 |
| Feb 24, 2026 | 20.70 | 21.08 | 20.70 | 20.78 | 20.78 | 0.97% | 67,772 |
| Feb 23, 2026 | 20.88 | 20.88 | 20.38 | 20.58 | 20.58 | -1.34% | 107,674 |
| Feb 20, 2026 | 20.92 | 21.02 | 20.68 | 20.86 | 20.86 | -0.19% | 77,541 |
| Feb 19, 2026 | 20.96 | 21.06 | 20.78 | 20.90 | 20.90 | -0.48% | 71,651 |
| Feb 18, 2026 | 20.98 | 21.06 | 20.70 | 21.00 | 21.00 | 0.10% | 130,152 |
| Feb 17, 2026 | 21.26 | 21.26 | 20.88 | 20.98 | 20.98 | -1.41% | 84,268 |
| Feb 16, 2026 | 21.24 | 21.46 | 21.04 | 21.28 | 21.28 | -0.19% | 77,087 |
| Feb 13, 2026 | 21.28 | 21.46 | 20.92 | 21.32 | 21.32 | - | 141,114 |
| Feb 12, 2026 | 21.56 | 21.56 | 21.16 | 21.32 | 21.32 | -0.84% | 242,687 |
| Feb 11, 2026 | 21.46 | 21.64 | 21.30 | 21.50 | 21.50 | 0.66% | 109,068 |
| Feb 10, 2026 | 21.14 | 21.38 | 21.14 | 21.36 | 21.36 | 1.33% | 90,592 |
| Feb 9, 2026 | 21.10 | 21.14 | 20.92 | 21.08 | 21.08 | 0.29% | 56,551 |
| Feb 6, 2026 | 20.70 | 21.16 | 20.56 | 21.02 | 21.02 | 1.35% | 94,187 |
| Feb 5, 2026 | 20.80 | 21.06 | 20.68 | 20.74 | 20.74 | -0.77% | 89,184 |
| Feb 4, 2026 | 20.30 | 21.18 | 20.30 | 20.90 | 20.90 | 2.55% | 380,892 |
| Feb 3, 2026 | 20.60 | 20.86 | 20.20 | 20.38 | 20.38 | -0.49% | 138,241 |
| Feb 2, 2026 | 20.36 | 20.52 | 20.10 | 20.48 | 20.48 | 1.19% | 136,426 |
| Jan 30, 2026 | 19.86 | 20.34 | 19.71 | 20.24 | 20.24 | 1.35% | 123,640 |
| Jan 29, 2026 | 20.02 | 20.20 | 19.82 | 19.97 | 19.97 | 0.05% | 76,429 |
| Jan 28, 2026 | 20.12 | 20.12 | 19.84 | 19.96 | 19.96 | -0.50% | 73,852 |
| Jan 27, 2026 | 20.00 | 20.14 | 19.91 | 20.06 | 20.06 | 0.75% | 149,129 |
| Jan 26, 2026 | 19.70 | 20.02 | 19.54 | 19.91 | 19.91 | 1.27% | 148,173 |
| Jan 23, 2026 | 19.67 | 19.70 | 19.46 | 19.66 | 19.66 | -0.25% | 52,591 |
| Jan 22, 2026 | 19.72 | 19.92 | 19.64 | 19.71 | 19.71 | 1.49% | 140,156 |
| Jan 21, 2026 | 19.14 | 19.46 | 19.06 | 19.42 | 19.42 | 1.94% | 103,897 |
| Jan 20, 2026 | 19.17 | 19.41 | 18.77 | 19.05 | 19.05 | -0.88% | 115,675 |
| Jan 19, 2026 | 19.14 | 19.29 | 19.00 | 19.22 | 19.22 | -1.03% | 113,954 |
| Jan 16, 2026 | 19.50 | 19.56 | 19.27 | 19.42 | 19.42 | -0.05% | 103,481 |
| Jan 15, 2026 | 19.50 | 19.59 | 19.28 | 19.43 | 19.43 | -0.56% | 107,019 |
| Jan 14, 2026 | 19.70 | 19.79 | 19.23 | 19.54 | 19.54 | -1.01% | 99,608 |
| Jan 13, 2026 | 19.19 | 19.74 | 19.18 | 19.74 | 19.74 | 2.97% | 206,212 |
| Jan 12, 2026 | 18.97 | 19.41 | 18.97 | 19.17 | 19.17 | 2.02% | 216,865 |
| Jan 9, 2026 | 18.50 | 18.79 | 18.42 | 18.79 | 18.79 | 1.90% | 135,803 |
| Jan 8, 2026 | 18.50 | 18.50 | 18.24 | 18.44 | 18.44 | -0.43% | 77,036 |
| Jan 7, 2026 | 18.63 | 18.81 | 18.42 | 18.52 | 18.52 | -0.59% | 91,115 |
| Jan 6, 2026 | 18.61 | 18.66 | 18.22 | 18.63 | 18.63 | 0.32% | 106,225 |
| Jan 5, 2026 | 18.83 | 18.96 | 18.32 | 18.57 | 18.57 | -1.12% | 142,772 |
| Jan 2, 2026 | 18.57 | 18.79 | 18.44 | 18.78 | 18.78 | 1.13% | 159,862 |
| Dec 31, 2025 | 18.50 | 18.57 | 18.46 | 18.57 | 18.57 | 0.60% | 39,886 |
| Dec 30, 2025 | 18.35 | 18.56 | 18.35 | 18.46 | 18.46 | 0.44% | 108,098 |
| Dec 29, 2025 | 18.20 | 18.48 | 18.16 | 18.38 | 18.38 | 1.10% | 122,806 |
| Dec 24, 2025 | 18.28 | 18.28 | 18.18 | 18.18 | 18.18 | -0.55% | 11,071 |
| Dec 23, 2025 | 18.26 | 18.32 | 18.04 | 18.28 | 18.28 | 0.38% | 77,001 |
| Dec 22, 2025 | 18.28 | 18.35 | 18.06 | 18.21 | 18.21 | -0.44% | 65,715 |
| Dec 19, 2025 | 18.37 | 18.57 | 18.24 | 18.29 | 18.29 | -0.38% | 183,513 |
| Dec 18, 2025 | 18.31 | 18.40 | 18.10 | 18.36 | 18.36 | 0.33% | 197,496 |
| Dec 17, 2025 | 18.20 | 18.32 | 18.03 | 18.30 | 18.30 | 0.88% | 90,437 |
| Dec 16, 2025 | 18.05 | 18.33 | 18.05 | 18.14 | 18.14 | -0.06% | 61,700 |
| Dec 15, 2025 | 18.18 | 18.24 | 17.97 | 18.15 | 18.15 | -0.27% | 97,969 |
| Dec 12, 2025 | 18.30 | 18.36 | 18.16 | 18.20 | 18.20 | -0.66% | 59,083 |
| Dec 11, 2025 | 18.27 | 18.41 | 18.06 | 18.32 | 18.32 | 0.60% | 50,309 |
| Dec 10, 2025 | 18.26 | 18.27 | 18.01 | 18.21 | 18.21 | -0.60% | 63,721 |
| Dec 9, 2025 | 18.30 | 18.37 | 18.10 | 18.32 | 18.32 | 0.05% | 93,751 |
| Dec 8, 2025 | 18.70 | 18.72 | 18.24 | 18.31 | 18.31 | -1.93% | 87,831 |
| Dec 5, 2025 | 18.45 | 18.79 | 18.40 | 18.67 | 18.67 | 1.08% | 166,012 |
| Dec 4, 2025 | 18.97 | 18.97 | 18.41 | 18.47 | 18.47 | -2.07% | 161,923 |
| Dec 3, 2025 | 18.84 | 19.01 | 18.74 | 18.86 | 18.86 | 0.05% | 103,821 |
| Dec 2, 2025 | 19.20 | 19.34 | 18.85 | 18.85 | 18.85 | -1.62% | 102,434 |
| Dec 1, 2025 | 19.24 | 19.30 | 19.04 | 19.16 | 19.16 | -0.57% | 100,091 |
| Nov 28, 2025 | 19.80 | 19.80 | 19.06 | 19.27 | 19.27 | -2.48% | 281,459 |
| Nov 27, 2025 | 19.75 | 19.93 | 19.41 | 19.76 | 19.76 | 2.60% | 391,833 |
| Nov 26, 2025 | 19.50 | 19.75 | 19.25 | 19.26 | 19.26 | -1.18% | 225,784 |
| Nov 25, 2025 | 18.16 | 19.51 | 18.16 | 19.49 | 19.49 | 7.32% | 584,713 |
| Nov 24, 2025 | 18.05 | 18.47 | 18.05 | 18.16 | 18.16 | 0.83% | 377,057 |
| Nov 21, 2025 | 18.05 | 18.22 | 17.80 | 18.01 | 18.01 | -0.77% | 306,015 |
| Nov 20, 2025 | 18.28 | 18.50 | 17.96 | 18.15 | 18.15 | -2.47% | 376,724 |
| Nov 19, 2025 | 18.50 | 18.76 | 18.40 | 18.61 | 18.61 | 0.92% | 264,040 |
| Nov 18, 2025 | 18.00 | 18.72 | 17.95 | 18.44 | 18.44 | 2.79% | 316,568 |
| Nov 17, 2025 | 17.95 | 17.95 | 17.70 | 17.94 | 17.94 | 0.22% | 129,564 |
| Nov 14, 2025 | 18.21 | 18.32 | 17.84 | 17.90 | 17.90 | -2.77% | 131,439 |
| Nov 13, 2025 | 18.25 | 18.48 | 18.23 | 18.41 | 18.41 | 0.60% | 67,502 |
| Nov 12, 2025 | 18.15 | 18.55 | 18.10 | 18.30 | 18.30 | 0.99% | 162,867 |
| Nov 11, 2025 | 17.88 | 18.14 | 17.81 | 18.12 | 18.12 | 1.34% | 143,303 |
| Nov 10, 2025 | 17.91 | 17.91 | 17.66 | 17.88 | 17.88 | 1.07% | 123,290 |
| Nov 7, 2025 | 17.64 | 17.81 | 17.50 | 17.69 | 17.69 | 0.45% | 124,744 |
| Nov 6, 2025 | 17.70 | 17.99 | 17.58 | 17.61 | 17.61 | -0.23% | 251,042 |
| Nov 5, 2025 | 17.59 | 17.67 | 17.45 | 17.65 | 17.65 | -0.06% | 150,626 |
| Nov 4, 2025 | 17.60 | 17.70 | 17.40 | 17.66 | 17.66 | 0.06% | 169,149 |
| Nov 3, 2025 | 17.63 | 17.80 | 17.49 | 17.65 | 17.65 | -0.06% | 105,659 |
| Oct 31, 2025 | 17.65 | 17.77 | 17.55 | 17.66 | 17.66 | 0.28% | 218,985 |
| Oct 30, 2025 | 17.82 | 17.93 | 17.54 | 17.61 | 17.61 | -1.84% | 212,016 |
| Oct 29, 2025 | 18.00 | 18.70 | 17.67 | 17.94 | 17.94 | 5.28% | 712,760 |
| Oct 28, 2025 | 17.17 | 17.22 | 17.04 | 17.04 | 17.04 | -0.93% | 91,236 |
| Oct 27, 2025 | 17.59 | 17.59 | 17.20 | 17.20 | 17.20 | -1.83% | 127,512 |
| Oct 24, 2025 | 17.57 | 17.62 | 17.37 | 17.52 | 17.52 | - | 82,256 |
| Oct 23, 2025 | 17.40 | 17.53 | 17.22 | 17.52 | 17.52 | 0.98% | 130,916 |
| Oct 22, 2025 | 17.14 | 17.38 | 17.03 | 17.35 | 17.35 | 1.23% | 203,169 |
| Oct 21, 2025 | 17.30 | 17.30 | 17.06 | 17.14 | 17.14 | -0.64% | 85,516 |
| Oct 20, 2025 | 17.15 | 17.30 | 17.06 | 17.25 | 17.25 | 1.11% | 106,342 |
| Oct 17, 2025 | 16.70 | 17.11 | 16.63 | 17.06 | 17.06 | 0.53% | 122,331 |
| Oct 16, 2025 | 16.61 | 16.98 | 16.55 | 16.97 | 16.97 | 1.92% | 96,565 |