Carbios SAS (EPA:ALCRB)
France
· Delayed Price · Currency is EUR 15.14
+1.94 (14.70%)
At close: Dec 5, 2025
Carbios SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 8.20 | 8.36 | 7.98 | 7.98 | 7.98 | -2.62% | 18,931 |
| Oct 14, 2025 | 8.16 | 8.30 | 7.95 | 8.20 | 8.20 | -0.30% | 25,261 |
| Oct 13, 2025 | 8.15 | 8.28 | 8.06 | 8.22 | 8.22 | 2.24% | 18,372 |
| Oct 10, 2025 | 8.58 | 8.58 | 8.01 | 8.04 | 8.04 | -6.18% | 47,981 |
| Oct 9, 2025 | 8.52 | 8.73 | 8.41 | 8.57 | 8.57 | 0.88% | 36,310 |
| Oct 8, 2025 | 8.40 | 8.56 | 8.30 | 8.50 | 8.50 | 0.83% | 13,130 |
| Oct 7, 2025 | 8.62 | 8.64 | 8.32 | 8.43 | 8.43 | -1.69% | 36,106 |
| Oct 6, 2025 | 8.65 | 9.00 | 8.53 | 8.57 | 8.57 | -1.27% | 68,231 |
| Oct 3, 2025 | 8.70 | 9.01 | 8.53 | 8.68 | 8.68 | -0.06% | 43,282 |
| Oct 2, 2025 | 8.80 | 9.10 | 8.62 | 8.69 | 8.69 | -1.25% | 32,039 |
| Oct 1, 2025 | 8.88 | 8.90 | 8.64 | 8.80 | 8.80 | 0.23% | 17,441 |
| Sep 30, 2025 | 8.52 | 8.90 | 8.44 | 8.78 | 8.78 | 4.03% | 39,598 |
| Sep 29, 2025 | 8.64 | 8.90 | 8.36 | 8.44 | 8.44 | -2.88% | 38,840 |
| Sep 26, 2025 | 8.58 | 8.98 | 8.57 | 8.69 | 8.69 | 1.40% | 84,617 |
| Sep 25, 2025 | 8.44 | 8.57 | 7.88 | 8.57 | 8.57 | 3.07% | 90,848 |
| Sep 24, 2025 | 9.88 | 9.88 | 7.55 | 8.31 | 8.31 | -15.42% | 413,740 |
| Sep 23, 2025 | 9.20 | 10.10 | 9.20 | 9.83 | 9.83 | 7.20% | 101,855 |
| Sep 22, 2025 | 9.38 | 9.42 | 9.00 | 9.17 | 9.17 | -1.87% | 26,288 |
| Sep 19, 2025 | 9.46 | 9.60 | 9.16 | 9.34 | 9.34 | -0.59% | 34,043 |
| Sep 18, 2025 | 9.40 | 9.65 | 9.32 | 9.40 | 9.40 | 0.48% | 23,416 |
| Sep 17, 2025 | 9.40 | 9.40 | 8.80 | 9.35 | 9.35 | -0.64% | 42,194 |
| Sep 16, 2025 | 9.68 | 9.76 | 9.21 | 9.41 | 9.41 | -2.74% | 34,428 |
| Sep 15, 2025 | 9.37 | 9.78 | 9.29 | 9.68 | 9.68 | 4.26% | 37,196 |
| Sep 12, 2025 | 9.45 | 9.59 | 9.04 | 9.28 | 9.28 | -1.22% | 21,876 |
| Sep 11, 2025 | 9.24 | 9.50 | 9.13 | 9.40 | 9.40 | 1.13% | 38,063 |
| Sep 10, 2025 | 9.50 | 9.81 | 9.25 | 9.29 | 9.29 | -1.75% | 56,646 |
| Sep 9, 2025 | 8.88 | 9.70 | 8.85 | 9.46 | 9.46 | 7.08% | 57,120 |
| Sep 8, 2025 | 8.28 | 8.95 | 8.28 | 8.83 | 8.83 | 5.75% | 46,294 |
| Sep 5, 2025 | 8.88 | 8.98 | 8.35 | 8.35 | 8.35 | -5.81% | 77,744 |
| Sep 4, 2025 | 9.38 | 9.38 | 8.81 | 8.87 | 8.87 | -5.89% | 72,551 |
| Sep 3, 2025 | 9.42 | 9.50 | 9.14 | 9.42 | 9.42 | 0.27% | 38,150 |
| Sep 2, 2025 | 9.82 | 10.18 | 9.20 | 9.40 | 9.40 | -5.91% | 102,412 |
| Sep 1, 2025 | 10.04 | 10.38 | 9.80 | 9.99 | 9.99 | -1.43% | 36,754 |
| Aug 29, 2025 | 10.44 | 10.44 | 9.96 | 10.13 | 10.13 | -2.60% | 41,929 |
| Aug 28, 2025 | 10.65 | 10.90 | 10.26 | 10.40 | 10.40 | -1.52% | 64,141 |
| Aug 27, 2025 | 10.20 | 10.60 | 10.18 | 10.56 | 10.56 | 4.24% | 76,018 |
| Aug 26, 2025 | 10.15 | 10.34 | 9.76 | 10.13 | 10.13 | -1.36% | 81,002 |
| Aug 25, 2025 | 10.17 | 10.61 | 9.87 | 10.27 | 10.27 | 1.08% | 72,640 |
| Aug 22, 2025 | 10.20 | 10.25 | 9.69 | 10.16 | 10.16 | -0.10% | 64,746 |
| Aug 21, 2025 | 10.17 | 10.32 | 9.92 | 10.17 | 10.17 | 1.50% | 39,569 |
| Aug 20, 2025 | 9.80 | 10.39 | 9.78 | 10.02 | 10.02 | 4.27% | 112,040 |
| Aug 19, 2025 | 9.32 | 9.79 | 9.31 | 9.61 | 9.61 | 3.50% | 43,467 |
| Aug 18, 2025 | 9.60 | 9.78 | 9.14 | 9.29 | 9.29 | -2.52% | 35,159 |
| Aug 15, 2025 | 9.90 | 10.30 | 9.36 | 9.53 | 9.53 | -3.30% | 64,189 |
| Aug 14, 2025 | 10.28 | 10.80 | 9.74 | 9.85 | 9.85 | -2.76% | 101,811 |
| Aug 13, 2025 | 9.59 | 10.54 | 9.52 | 10.13 | 10.13 | 7.31% | 128,391 |
| Aug 12, 2025 | 9.24 | 9.49 | 9.02 | 9.44 | 9.44 | 2.78% | 56,576 |
| Aug 11, 2025 | 8.78 | 9.45 | 8.78 | 9.19 | 9.19 | 6.49% | 63,817 |
| Aug 8, 2025 | 8.40 | 8.69 | 8.12 | 8.63 | 8.63 | 3.36% | 31,921 |
| Aug 7, 2025 | 8.23 | 8.55 | 8.17 | 8.35 | 8.35 | 1.03% | 33,365 |
| Aug 6, 2025 | 8.65 | 8.81 | 8.23 | 8.26 | 8.26 | -3.95% | 31,450 |
| Aug 5, 2025 | 8.52 | 8.77 | 8.40 | 8.60 | 8.60 | 1.42% | 65,401 |
| Aug 4, 2025 | 8.40 | 8.64 | 8.35 | 8.48 | 8.48 | 2.35% | 52,427 |
| Aug 1, 2025 | 8.50 | 8.50 | 8.07 | 8.29 | 8.29 | -2.76% | 58,396 |
| Jul 31, 2025 | 9.08 | 9.08 | 8.48 | 8.52 | 8.52 | -5.49% | 56,275 |
| Jul 30, 2025 | 9.00 | 9.34 | 8.80 | 9.02 | 9.02 | 1.29% | 75,606 |
| Jul 29, 2025 | 8.85 | 9.06 | 8.57 | 8.90 | 8.90 | 1.02% | 97,042 |
| Jul 28, 2025 | 9.87 | 10.13 | 8.81 | 8.81 | 8.81 | -8.32% | 208,373 |
| Jul 25, 2025 | 8.06 | 9.67 | 7.89 | 9.61 | 9.61 | 19.68% | 197,783 |
| Jul 24, 2025 | 8.26 | 8.56 | 7.95 | 8.03 | 8.03 | -2.01% | 78,972 |
| Jul 23, 2025 | 7.70 | 8.42 | 7.70 | 8.20 | 8.20 | 8.40% | 118,755 |
| Jul 22, 2025 | 7.90 | 8.40 | 7.30 | 7.56 | 7.56 | 7.08% | 149,294 |
| Jul 21, 2025 | 7.02 | 7.22 | 6.98 | 7.06 | 7.06 | 0.28% | 25,849 |