Skip to main content
Corbion N.V. (AMS:CRBN)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
18.67
+0.20 (1.08%)
At close: Dec 5, 2025

Corbion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.4518.7918.4018.6718.671.08%166,012
Dec 4, 202518.9718.9718.4118.4718.47-2.07%161,923
Dec 3, 202518.8419.0118.7418.8618.860.05%103,821
Dec 2, 202519.2019.3418.8518.8518.85-1.62%102,434
Dec 1, 202519.2419.3019.0419.1619.16-0.57%100,091
Nov 28, 202519.8019.8019.0619.2719.27-2.48%281,459
Nov 27, 202519.7519.9319.4119.7619.762.60%391,833
Nov 26, 202519.5019.7519.2519.2619.26-1.18%225,784
Nov 25, 202518.1619.5118.1619.4919.497.32%584,713
Nov 24, 202518.0518.4718.0518.1618.160.83%377,057
Nov 21, 202518.0518.2217.8018.0118.01-0.77%306,015
Nov 20, 202518.2818.5017.9618.1518.15-2.47%376,724
Nov 19, 202518.5018.7618.4018.6118.610.92%264,040
Nov 18, 202518.0018.7217.9518.4418.442.79%316,568
Nov 17, 202517.9517.9517.7017.9417.940.22%129,564
Nov 14, 202518.2118.3217.8417.9017.90-2.77%131,439
Nov 13, 202518.2518.4818.2318.4118.410.60%67,502
Nov 12, 202518.1518.5518.1018.3018.300.99%162,867
Nov 11, 202517.8818.1417.8118.1218.121.34%143,303
Nov 10, 202517.9117.9117.6617.8817.881.07%123,290
Nov 7, 202517.6417.8117.5017.6917.690.45%124,744
Nov 6, 202517.7017.9917.5817.6117.61-0.23%251,042
Nov 5, 202517.5917.6717.4517.6517.65-0.06%150,626
Nov 4, 202517.6017.7017.4017.6617.660.06%169,149
Nov 3, 202517.6317.8017.4917.6517.65-0.06%105,659
Oct 31, 202517.6517.7717.5517.6617.660.28%218,985
Oct 30, 202517.8217.9317.5417.6117.61-1.84%212,016
Oct 29, 202518.0018.7017.6717.9417.945.28%712,760
Oct 28, 202517.1717.2217.0417.0417.04-0.93%91,236
Oct 27, 202517.5917.5917.2017.2017.20-1.83%127,512
Oct 24, 202517.5717.6217.3717.5217.52-82,256
Oct 23, 202517.4017.5317.2217.5217.520.98%130,916
Oct 22, 202517.1417.3817.0317.3517.351.23%203,169
Oct 21, 202517.3017.3017.0617.1417.14-0.64%85,516
Oct 20, 202517.1517.3017.0617.2517.251.11%106,342
Oct 17, 202516.7017.1116.6317.0617.060.53%122,331
Oct 16, 202516.6116.9816.5516.9716.971.92%96,565
Oct 15, 202516.6616.8516.6416.6516.650.54%113,631
Oct 14, 202516.8716.9416.4316.5616.56-2.24%183,626
Oct 13, 202516.5816.9416.5416.9416.942.11%74,251
Oct 10, 202516.9517.0116.5416.5916.59-2.01%149,099
Oct 9, 202516.8017.0416.8016.9316.930.59%69,574
Oct 8, 202516.7517.0016.6816.8316.830.36%115,876
Oct 7, 202516.5316.9516.5316.7716.771.57%118,745
Oct 6, 202516.5616.6416.3716.5116.51-0.60%134,685
Oct 3, 202516.5816.7716.4316.6116.61-0.24%98,844
Oct 2, 202516.7116.8516.6516.6516.650.30%120,171
Oct 1, 202516.3916.7516.3416.6016.601.34%126,517
Sep 30, 202516.3916.3916.2116.3816.380.18%171,254
Sep 29, 202516.4016.4816.2616.3516.350.06%116,312
Sep 26, 202516.6416.6416.1616.3416.34-1.68%249,517
Sep 25, 202516.6816.7816.4616.6216.62-0.36%150,356
Sep 24, 202517.1017.2316.6416.6816.68-2.85%262,993
Sep 23, 202517.0417.3917.0417.1717.170.94%106,572
Sep 22, 202517.1417.3717.0117.0117.01-0.53%124,565
Sep 19, 202517.0617.2417.0217.1017.100.35%210,795
Sep 18, 202516.9017.1016.7017.0417.040.95%129,333
Sep 17, 202516.9116.9516.7816.8816.88-0.18%79,349
Sep 16, 202517.1117.1316.9116.9116.91-0.65%73,137
Sep 15, 202517.4017.5817.0217.0217.02-1.90%194,959
Sep 12, 202517.2117.4417.1917.3517.350.93%55,721
Sep 11, 202517.1717.2917.1017.1917.190.12%67,719
Sep 10, 202517.5517.5817.1717.1717.17-2.00%107,739
Sep 9, 202517.6317.8317.5217.5217.52-0.79%106,982
Sep 8, 202517.4817.6817.4117.6617.660.97%76,220
Sep 5, 202517.6017.6417.3617.4917.49-0.11%175,563
Sep 4, 202517.2017.5117.1517.5117.512.04%104,468
Sep 3, 202517.0317.3517.0317.1617.161.48%92,852
Sep 2, 202517.4717.4916.9016.9116.91-3.15%141,621
Sep 1, 202517.3117.6917.3117.4617.461.33%177,133
Aug 29, 202517.2817.3517.1817.2317.23-0.40%64,647
Aug 28, 202517.2517.5217.2517.3017.30-63,474
Aug 27, 202517.3517.4817.2317.3017.30-0.46%58,057
Aug 26, 202517.5117.5617.3517.3817.38-1.42%96,625
Aug 25, 202517.6017.8317.5517.6317.630.51%116,933
Aug 22, 202517.0317.6217.0317.5417.543.06%192,402
Aug 21, 202517.0117.0616.9317.0217.02-0.06%95,728
Aug 20, 202516.9417.0916.8117.0317.030.35%71,616
Aug 19, 202516.5017.0016.5016.9716.972.72%109,667
Aug 18, 202516.4916.5416.4016.5216.520.12%73,516
Aug 15, 202516.5616.7216.4616.5016.50-0.24%89,444
Aug 14, 202516.5016.5716.3716.5416.540.55%76,963
Aug 13, 202516.2916.4616.2916.4516.450.55%73,720
Aug 12, 202516.3516.4216.2216.3616.36-90,635
Aug 11, 202516.7016.7016.3616.3616.36-1.15%96,017
Aug 8, 202516.5216.5516.4116.5516.550.91%75,093
Aug 7, 202516.3316.6116.2216.4016.400.86%119,217
Aug 6, 202516.3816.5016.2316.2616.26-0.73%131,036
Aug 5, 202516.3016.4516.2916.3816.380.74%116,680
Aug 4, 202516.8016.8316.1816.2616.26-1.16%213,155
Aug 1, 202516.6416.8516.4516.4516.45-1.38%305,703
Jul 31, 202517.1917.1916.3716.6816.68-5.71%806,088
Jul 30, 202517.7417.8517.5717.6917.69-0.67%194,971
Jul 29, 202517.9017.9617.7617.8117.81-0.61%122,979
Jul 28, 202518.2218.2717.8317.9217.92-0.67%165,308
Jul 25, 202518.4018.4017.9618.0418.04-1.96%194,307
Jul 24, 202518.3118.6018.2618.4018.400.44%95,396
Jul 23, 202518.3218.4018.2718.3218.320.60%80,630
Jul 22, 202518.0618.2617.9818.2118.210.66%159,301
Jul 21, 202518.2318.3318.0418.0918.09-0.66%106,804