Carbios SAS (EPA:ALCRB)
France
· Delayed Price · Currency is EUR 8.23
-0.09 (-1.08%)
Mar 9, 2026, 5:35 PM CET
Carbios SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.12 | 8.34 | 8.03 | 8.34 | - | 0.30% | 30,956 |
| Mar 6, 2026 | 8.50 | 8.67 | 8.20 | 8.32 | 8.32 | -0.42% | 27,432 |
| Mar 5, 2026 | 8.70 | 8.86 | 8.21 | 8.35 | 8.35 | -3.02% | 21,993 |
| Mar 4, 2026 | 7.97 | 8.68 | 7.97 | 8.61 | 8.61 | 9.40% | 115,664 |
| Mar 3, 2026 | 8.85 | 8.89 | 7.75 | 7.87 | 7.87 | -12.21% | 197,064 |
| Mar 2, 2026 | 9.00 | 9.12 | 8.78 | 8.97 | 8.97 | -1.70% | 17,226 |
| Feb 27, 2026 | 9.40 | 9.40 | 9.04 | 9.12 | 9.12 | -0.60% | 12,224 |
| Feb 26, 2026 | 9.05 | 9.40 | 9.05 | 9.18 | 9.18 | 0.38% | 33,257 |
| Feb 25, 2026 | 9.10 | 9.32 | 9.06 | 9.14 | 9.14 | -0.44% | 17,782 |
| Feb 24, 2026 | 9.00 | 9.40 | 8.88 | 9.18 | 9.18 | 1.55% | 36,952 |
| Feb 23, 2026 | 9.30 | 9.38 | 9.04 | 9.04 | 9.04 | -4.49% | 16,965 |
| Feb 20, 2026 | 9.18 | 9.50 | 9.07 | 9.47 | 9.47 | 2.66% | 31,934 |
| Feb 19, 2026 | 9.15 | 9.35 | 9.00 | 9.22 | 9.22 | -0.32% | 41,127 |
| Feb 18, 2026 | 9.40 | 9.40 | 9.10 | 9.25 | 9.25 | 0.49% | 21,481 |
| Feb 17, 2026 | 9.75 | 9.85 | 9.04 | 9.21 | 9.21 | -6.21% | 85,255 |
| Feb 16, 2026 | 10.00 | 10.03 | 9.75 | 9.82 | 9.82 | -2.34% | 12,437 |
| Feb 13, 2026 | 10.00 | 10.25 | 9.85 | 10.05 | 10.05 | 1.01% | 13,701 |
| Feb 12, 2026 | 10.58 | 10.58 | 9.91 | 9.95 | 9.95 | -2.64% | 10,126 |
| Feb 11, 2026 | 10.75 | 10.90 | 10.08 | 10.22 | 10.22 | -1.45% | 13,478 |
| Feb 10, 2026 | 9.94 | 10.51 | 9.86 | 10.37 | 10.37 | 4.12% | 24,317 |
| Feb 9, 2026 | 9.85 | 10.05 | 9.82 | 9.96 | 9.96 | 1.17% | 16,302 |
| Feb 6, 2026 | 9.65 | 9.93 | 9.63 | 9.85 | 9.85 | 2.02% | 12,649 |
| Feb 5, 2026 | 9.90 | 10.04 | 9.53 | 9.65 | 9.65 | -2.92% | 37,975 |
| Feb 4, 2026 | 9.83 | 10.25 | 9.83 | 9.94 | 9.94 | 0.91% | 22,089 |
| Feb 3, 2026 | 10.06 | 10.12 | 9.85 | 9.85 | 9.85 | -0.66% | 13,265 |
| Feb 2, 2026 | 9.84 | 10.14 | 9.71 | 9.92 | 9.92 | -0.85% | 40,711 |
| Jan 30, 2026 | 10.30 | 10.30 | 9.74 | 10.00 | 10.00 | -1.09% | 71,847 |
| Jan 29, 2026 | 10.92 | 11.04 | 10.09 | 10.11 | 10.11 | -7.59% | 70,798 |
| Jan 28, 2026 | 10.75 | 11.05 | 10.73 | 10.94 | 10.94 | 1.96% | 18,672 |
| Jan 27, 2026 | 10.96 | 11.07 | 10.73 | 10.73 | 10.73 | -2.28% | 28,152 |
| Jan 26, 2026 | 11.18 | 11.19 | 10.88 | 10.98 | 10.98 | -0.99% | 14,706 |
| Jan 23, 2026 | 11.14 | 11.22 | 10.95 | 11.09 | 11.09 | -0.45% | 15,636 |
| Jan 22, 2026 | 10.94 | 11.35 | 10.92 | 11.14 | 11.14 | 2.67% | 34,067 |
| Jan 21, 2026 | 10.78 | 10.99 | 10.55 | 10.85 | 10.85 | 0.37% | 14,756 |
| Jan 20, 2026 | 10.93 | 11.13 | 10.80 | 10.81 | 10.81 | -2.61% | 13,746 |
| Jan 19, 2026 | 11.15 | 11.35 | 10.75 | 11.10 | 11.10 | -1.51% | 47,989 |
| Jan 16, 2026 | 11.49 | 11.50 | 11.20 | 11.27 | 11.27 | -1.57% | 27,914 |
| Jan 15, 2026 | 11.95 | 11.95 | 11.19 | 11.45 | 11.45 | -4.26% | 83,261 |
| Jan 14, 2026 | 11.73 | 12.16 | 11.63 | 11.96 | 11.96 | 2.13% | 40,305 |
| Jan 13, 2026 | 11.79 | 12.19 | 11.52 | 11.71 | 11.71 | -0.76% | 37,779 |
| Jan 12, 2026 | 11.20 | 11.88 | 11.20 | 11.80 | 11.80 | 5.92% | 75,630 |
| Jan 9, 2026 | 10.97 | 11.14 | 10.82 | 11.14 | 11.14 | 2.67% | 44,752 |
| Jan 8, 2026 | 10.92 | 10.95 | 10.73 | 10.85 | 10.85 | -0.73% | 26,376 |
| Jan 7, 2026 | 10.92 | 11.15 | 10.68 | 10.93 | 10.93 | 0.74% | 49,191 |
| Jan 6, 2026 | 11.60 | 11.79 | 10.80 | 10.85 | 10.85 | -5.57% | 66,601 |
| Jan 5, 2026 | 11.67 | 11.74 | 11.05 | 11.49 | 11.49 | 1.41% | 32,470 |
| Jan 2, 2026 | 11.20 | 11.60 | 11.20 | 11.33 | 11.33 | 1.43% | 13,658 |
| Dec 31, 2025 | 11.40 | 11.47 | 11.10 | 11.17 | 11.17 | -2.27% | 14,155 |
| Dec 30, 2025 | 11.24 | 11.59 | 10.97 | 11.43 | 11.43 | 1.51% | 23,941 |
| Dec 29, 2025 | 10.90 | 11.39 | 10.90 | 11.26 | 11.26 | 3.30% | 31,241 |
| Dec 24, 2025 | 11.10 | 11.25 | 10.90 | 10.90 | 10.90 | -0.27% | 13,155 |
| Dec 23, 2025 | 11.20 | 11.30 | 10.85 | 10.93 | 10.93 | -2.67% | 23,547 |
| Dec 22, 2025 | 10.95 | 11.34 | 10.91 | 11.23 | 11.23 | 4.66% | 48,509 |
| Dec 19, 2025 | 10.90 | 11.09 | 10.40 | 10.73 | 10.73 | -4.20% | 95,714 |
| Dec 18, 2025 | 11.15 | 11.36 | 11.08 | 11.20 | 11.20 | 0.90% | 25,113 |
| Dec 17, 2025 | 11.60 | 11.62 | 11.03 | 11.10 | 11.10 | -3.90% | 45,967 |
| Dec 16, 2025 | 11.85 | 12.00 | 11.54 | 11.55 | 11.55 | -3.51% | 17,546 |
| Dec 15, 2025 | 12.05 | 12.70 | 11.70 | 11.97 | 11.97 | 1.01% | 49,847 |
| Dec 12, 2025 | 12.40 | 12.77 | 11.85 | 11.85 | 11.85 | -3.42% | 40,740 |
| Dec 11, 2025 | 11.61 | 12.70 | 11.45 | 12.27 | 12.27 | 4.69% | 100,898 |
| Dec 10, 2025 | 12.62 | 12.62 | 11.40 | 11.72 | 11.72 | -7.86% | 132,551 |
| Dec 9, 2025 | 13.60 | 13.60 | 12.35 | 12.72 | 12.72 | -13.47% | 289,580 |
| Dec 8, 2025 | 15.20 | 15.60 | 14.56 | 14.70 | 14.70 | -2.91% | 186,315 |
| Dec 5, 2025 | 13.50 | 15.84 | 13.40 | 15.14 | 15.14 | 14.70% | 440,119 |
| Dec 4, 2025 | 10.90 | 13.20 | 10.59 | 13.20 | 13.20 | 20.77% | 300,814 |
| Dec 3, 2025 | 11.57 | 12.29 | 10.60 | 10.93 | 10.93 | -4.96% | 192,095 |
| Dec 2, 2025 | 9.54 | 11.97 | 9.54 | 11.50 | 11.50 | 25.20% | 437,789 |
| Dec 1, 2025 | 9.53 | 9.53 | 8.70 | 9.19 | 9.19 | -2.13% | 70,279 |
| Nov 28, 2025 | 8.98 | 9.59 | 8.90 | 9.39 | 9.39 | 5.04% | 99,720 |
| Nov 27, 2025 | 8.67 | 8.97 | 8.50 | 8.94 | 8.94 | 2.23% | 24,954 |
| Nov 26, 2025 | 8.81 | 8.98 | 8.67 | 8.74 | 8.74 | -0.63% | 33,052 |
| Nov 25, 2025 | 8.98 | 9.18 | 8.58 | 8.80 | 8.80 | 2.99% | 53,235 |
| Nov 24, 2025 | 8.70 | 8.81 | 8.39 | 8.54 | 8.54 | -0.76% | 28,869 |
| Nov 21, 2025 | 9.02 | 9.02 | 8.42 | 8.61 | 8.61 | -5.96% | 56,030 |
| Nov 20, 2025 | 9.09 | 9.39 | 8.82 | 9.15 | 9.15 | 0.60% | 83,524 |
| Nov 19, 2025 | 8.54 | 9.10 | 8.50 | 9.10 | 9.10 | 7.89% | 88,976 |
| Nov 18, 2025 | 8.30 | 8.46 | 8.18 | 8.43 | 8.43 | 0.96% | 18,950 |
| Nov 17, 2025 | 8.54 | 8.70 | 8.25 | 8.35 | 8.35 | 1.40% | 111,180 |
| Nov 14, 2025 | 8.70 | 8.70 | 8.10 | 8.24 | 8.24 | -4.80% | 61,008 |
| Nov 13, 2025 | 8.74 | 9.10 | 8.38 | 8.65 | 8.65 | 7.72% | 167,916 |
| Nov 12, 2025 | 7.90 | 8.15 | 7.72 | 8.03 | 8.03 | 2.42% | 33,534 |
| Nov 11, 2025 | 8.12 | 8.20 | 7.82 | 7.84 | 7.84 | -3.69% | 29,226 |
| Nov 10, 2025 | 8.10 | 8.27 | 7.80 | 8.14 | 8.14 | 0.56% | 72,412 |
| Nov 7, 2025 | 8.30 | 8.86 | 7.91 | 8.10 | 8.10 | -3.17% | 95,239 |
| Nov 6, 2025 | 7.80 | 9.26 | 7.70 | 8.36 | 8.36 | 16.92% | 344,855 |
| Nov 5, 2025 | 7.26 | 7.26 | 7.04 | 7.15 | 7.15 | -1.92% | 15,464 |
| Nov 4, 2025 | 7.08 | 7.30 | 6.98 | 7.29 | 7.29 | 2.46% | 27,921 |
| Nov 3, 2025 | 7.22 | 7.58 | 7.10 | 7.12 | 7.12 | -1.25% | 29,184 |
| Oct 31, 2025 | 7.07 | 7.30 | 7.07 | 7.21 | 7.21 | 1.77% | 19,965 |
| Oct 30, 2025 | 7.36 | 7.36 | 6.94 | 7.08 | 7.08 | -4.58% | 45,071 |
| Oct 29, 2025 | 7.34 | 7.57 | 7.34 | 7.42 | 7.42 | 0.27% | 20,399 |
| Oct 28, 2025 | 7.42 | 7.45 | 7.31 | 7.40 | 7.40 | -0.20% | 12,262 |
| Oct 27, 2025 | 7.78 | 7.81 | 7.12 | 7.42 | 7.42 | -1.26% | 39,474 |
| Oct 24, 2025 | 7.51 | 7.66 | 7.35 | 7.51 | 7.51 | - | 24,706 |
| Oct 23, 2025 | 7.60 | 7.75 | 7.16 | 7.51 | 7.51 | -1.31% | 50,018 |
| Oct 22, 2025 | 7.67 | 7.88 | 7.60 | 7.61 | 7.61 | -1.81% | 31,912 |
| Oct 21, 2025 | 7.85 | 7.85 | 7.60 | 7.75 | 7.75 | -0.90% | 22,488 |
| Oct 20, 2025 | 7.93 | 7.97 | 7.65 | 7.82 | 7.82 | -1.88% | 27,342 |
| Oct 17, 2025 | 7.80 | 8.02 | 7.64 | 7.97 | 7.97 | 0.50% | 43,704 |
| Oct 16, 2025 | 7.93 | 8.20 | 7.90 | 7.93 | 7.93 | -0.63% | 36,477 |