Skip to main content
Carbios SAS (EPA:ALCRB)
France flag France · Delayed Price · Currency is EUR
7.63
-0.18 (-2.30%)
Apr 28, 2026, 5:35 PM CET

Carbios SAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.887.977.637.637.63-2.30%23,851
Apr 27, 20267.918.107.767.817.81-1.14%27,235
Apr 24, 20268.268.337.717.907.90-4.93%51,591
Apr 23, 20268.338.798.208.318.31-79,695
Apr 22, 20268.228.368.088.318.313.62%10,284
Apr 21, 20268.168.498.018.028.02-3.37%11,269
Apr 20, 20268.398.558.158.308.30-0.24%35,246
Apr 17, 20268.408.407.878.328.32-0.95%51,817
Apr 16, 20268.208.408.178.408.402.31%20,257
Apr 15, 20268.108.368.108.218.210.12%9,232
Apr 14, 20268.138.448.088.208.204.06%15,621
Apr 13, 20268.218.307.807.887.88-5.40%25,511
Apr 10, 20267.998.607.808.338.336.52%35,082
Apr 9, 20268.018.157.817.827.82-2.37%11,586
Apr 8, 20268.218.247.858.018.017.23%38,914
Apr 7, 20267.908.047.387.477.47-5.80%28,492
Apr 2, 20268.348.347.937.937.93-3.94%18,419
Apr 1, 20268.308.398.158.268.260.67%23,338
Mar 31, 20267.708.257.708.208.208.18%38,974
Mar 30, 20267.177.657.147.587.583.69%26,429
Mar 27, 20267.267.407.147.317.31-0.68%14,116
Mar 26, 20267.577.607.187.367.36-4.85%28,879
Mar 25, 20267.647.977.647.747.740.45%15,351
Mar 24, 20267.937.937.667.707.70-3.45%10,707
Mar 23, 20267.608.097.247.987.984.04%51,177
Mar 20, 20268.018.037.627.677.670.20%11,596
Mar 19, 20268.408.407.637.657.65-3.16%26,344
Mar 18, 20268.068.127.907.907.90-0.94%7,266
Mar 17, 20267.878.117.857.987.980.31%7,798
Mar 16, 20267.798.167.667.957.955.37%19,754
Mar 13, 20268.028.127.557.557.55-6.39%36,309
Mar 12, 20268.168.277.958.068.06-1.23%21,187
Mar 11, 20268.678.678.168.168.16-3.72%20,279
Mar 10, 20268.508.738.318.488.483.04%28,782
Mar 9, 20268.128.408.038.238.23-1.08%36,506
Mar 6, 20268.508.678.208.328.32-0.42%27,432
Mar 5, 20268.708.868.218.358.35-3.02%21,993
Mar 4, 20267.978.687.978.618.619.40%115,664
Mar 3, 20268.858.897.757.877.87-12.21%197,064
Mar 2, 20269.009.128.788.978.97-1.70%17,226
Feb 27, 20269.409.409.049.129.12-0.60%12,224
Feb 26, 20269.059.409.059.189.180.38%33,257
Feb 25, 20269.109.329.069.149.14-0.44%17,782
Feb 24, 20269.009.408.889.189.181.55%36,952
Feb 23, 20269.309.389.049.049.04-4.49%16,965
Feb 20, 20269.189.509.079.479.472.66%31,934
Feb 19, 20269.159.359.009.229.22-0.32%41,127
Feb 18, 20269.409.409.109.259.250.49%21,481
Feb 17, 20269.759.859.049.219.21-6.21%85,255
Feb 16, 202610.0010.039.759.829.82-2.34%12,437
Feb 13, 202610.0010.259.8510.0510.051.01%13,701
Feb 12, 202610.5810.589.919.959.95-2.64%10,126
Feb 11, 202610.7510.9010.0810.2210.22-1.45%13,478
Feb 10, 20269.9410.519.8610.3710.374.12%24,317
Feb 9, 20269.8510.059.829.969.961.17%16,302
Feb 6, 20269.659.939.639.859.852.02%12,649
Feb 5, 20269.9010.049.539.659.65-2.92%37,975
Feb 4, 20269.8310.259.839.949.940.91%22,089
Feb 3, 202610.0610.129.859.859.85-0.66%13,265
Feb 2, 20269.8410.149.719.929.92-0.85%40,711
Jan 30, 202610.3010.309.7410.0010.00-1.09%71,847
Jan 29, 202610.9211.0410.0910.1110.11-7.59%70,798
Jan 28, 202610.7511.0510.7310.9410.941.96%18,672
Jan 27, 202610.9611.0710.7310.7310.73-2.28%28,152
Jan 26, 202611.1811.1910.8810.9810.98-0.99%14,706
Jan 23, 202611.1411.2210.9511.0911.09-0.45%15,636
Jan 22, 202610.9411.3510.9211.1411.142.67%34,067
Jan 21, 202610.7810.9910.5510.8510.850.37%14,756
Jan 20, 202610.9311.1310.8010.8110.81-2.61%13,746
Jan 19, 202611.1511.3510.7511.1011.10-1.51%47,989
Jan 16, 202611.4911.5011.2011.2711.27-1.57%27,914
Jan 15, 202611.9511.9511.1911.4511.45-4.26%83,261
Jan 14, 202611.7312.1611.6311.9611.962.13%40,305
Jan 13, 202611.7912.1911.5211.7111.71-0.76%37,779
Jan 12, 202611.2011.8811.2011.8011.805.92%75,630
Jan 9, 202610.9711.1410.8211.1411.142.67%44,752
Jan 8, 202610.9210.9510.7310.8510.85-0.73%26,376
Jan 7, 202610.9211.1510.6810.9310.930.74%49,191
Jan 6, 202611.6011.7910.8010.8510.85-5.57%66,601
Jan 5, 202611.6711.7411.0511.4911.491.41%32,470
Jan 2, 202611.2011.6011.2011.3311.331.43%13,658
Dec 31, 202511.4011.4711.1011.1711.17-2.27%14,155
Dec 30, 202511.2411.5910.9711.4311.431.51%23,941
Dec 29, 202510.9011.3910.9011.2611.263.30%31,241
Dec 24, 202511.1011.2510.9010.9010.90-0.27%13,155
Dec 23, 202511.2011.3010.8510.9310.93-2.67%23,547
Dec 22, 202510.9511.3410.9111.2311.234.66%48,509
Dec 19, 202510.9011.0910.4010.7310.73-4.20%95,714
Dec 18, 202511.1511.3611.0811.2011.200.90%25,113
Dec 17, 202511.6011.6211.0311.1011.10-3.90%45,967
Dec 16, 202511.8512.0011.5411.5511.55-3.51%17,546
Dec 15, 202512.0512.7011.7011.9711.971.01%49,847
Dec 12, 202512.4012.7711.8511.8511.85-3.42%40,740
Dec 11, 202511.6112.7011.4512.2712.274.69%100,898
Dec 10, 202512.6212.6211.4011.7211.72-7.86%132,551
Dec 9, 202513.6013.6012.3512.7212.72-13.47%289,580
Dec 8, 202515.2015.6014.5614.7014.70-2.91%186,315
Dec 5, 202513.5015.8413.4015.1415.1414.70%440,119
Dec 4, 202510.9013.2010.5913.2013.2020.77%300,814
Dec 3, 202511.5712.2910.6010.9310.93-4.96%192,095