Skip to main content
Carbios SAS (FRA:3C1)
Germany flag Germany · Delayed Price · Currency is EUR
15.38
+2.17 (16.43%)
Last updated: Dec 5, 2025, 11:19 AM CET

Carbios SAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202510.7813.2110.7813.2113.2123.34%6,172
Dec 3, 202511.7011.9910.6010.7110.71-7.27%2,739
Dec 2, 20259.2511.769.2511.5511.5524.19%5,986
Dec 1, 20259.349.409.309.309.30-1.74%495
Nov 28, 20258.919.588.919.479.475.28%1,144
Nov 27, 20258.708.998.708.998.991.30%300
Nov 26, 20258.888.888.888.888.880.40%-
Nov 25, 20259.389.388.708.848.84-7.72%1,747
Nov 24, 20258.679.588.439.589.589.61%2,027
Nov 21, 20258.968.968.468.748.74-6.87%728
Nov 20, 20259.079.399.079.399.393.87%2,700
Nov 19, 20258.379.098.379.049.049.25%3,630
Nov 18, 20258.368.368.278.278.27-0.84%800
Nov 17, 20258.608.608.308.348.340.42%1,200
Nov 14, 20258.568.588.178.318.31-5.09%1,063
Nov 13, 20258.558.968.558.758.75-0.85%2,484
Nov 12, 20257.958.837.958.838.8311.71%2,770
Nov 11, 20257.987.987.907.907.90-1.37%200
Nov 10, 20258.258.258.018.018.01-5.49%102
Nov 7, 20258.698.698.488.488.48-1.80%850
Nov 6, 20257.039.157.038.638.6320.87%10,112
Nov 5, 20257.197.197.147.147.14-0.49%80
Nov 4, 20257.057.247.057.187.18-1.51%65
Nov 3, 20257.167.537.167.297.291.82%1,634
Oct 31, 20257.117.167.117.167.162.21%15
Oct 30, 20257.407.407.007.007.00-5.72%280
Oct 29, 20257.437.437.437.437.430.75%-
Oct 28, 20257.487.547.327.377.372.36%558
Oct 27, 20257.477.477.207.207.20-4.95%316
Oct 24, 20257.417.587.417.587.580.13%17
Oct 23, 20257.527.577.267.577.571.27%1,456
Oct 22, 20257.857.857.477.477.47-3.30%1,390
Oct 21, 20257.777.777.737.737.730.26%100
Oct 20, 20257.997.997.717.717.71-3.14%135
Oct 17, 20257.747.967.717.967.96-0.25%604
Oct 16, 20258.028.027.987.987.98-1.24%120
Oct 15, 20258.228.228.038.088.08-1.34%1,240
Oct 14, 20258.098.218.098.198.19-0.06%354
Oct 13, 20258.168.198.168.198.19-4.27%300
Oct 10, 20258.568.568.568.568.56-0.06%-
Oct 9, 20258.478.578.448.568.560.82%791
Oct 8, 20258.398.498.398.498.490.89%125
Oct 7, 20258.458.458.428.428.42-2.32%740
Oct 6, 20258.618.788.618.628.62-0.12%1,750
Oct 3, 20258.778.898.638.638.63-0.46%533
Oct 2, 20258.728.728.678.678.67-0.52%4
Oct 1, 20258.688.718.688.718.711.40%30
Sep 30, 20258.598.598.598.598.592.14%120
Sep 29, 20258.778.778.418.418.41-5.13%250
Sep 26, 20258.418.878.418.878.874.66%150
Sep 25, 20258.568.568.008.478.47-3.03%2,250
Sep 24, 20259.689.687.778.748.74-11.23%5,835
Sep 23, 20259.229.849.229.849.847.48%1,050
Sep 22, 20259.289.289.009.169.16-1.03%1,230
Sep 19, 20259.319.319.259.259.25-1.54%100
Sep 18, 20259.309.479.309.409.402.90%800
Sep 17, 20259.329.329.139.139.13-2.87%200
Sep 16, 20259.599.599.319.409.40-3.84%1,650
Sep 15, 20259.119.789.119.789.786.02%100
Sep 12, 20259.279.279.209.229.22-1.86%320
Sep 11, 20259.159.409.159.409.401.02%106
Sep 10, 20259.619.619.309.309.30-5.10%174
Sep 9, 20258.779.808.779.809.8019.80%150
Sep 8, 20258.188.188.188.188.18-0.97%24
Sep 5, 20258.718.718.268.268.26-10.36%750
Sep 4, 20259.549.548.989.229.22-1.76%306
Sep 3, 20259.499.499.229.389.38-0.37%1,550
Sep 2, 202510.0410.049.329.429.42-6.78%2,499
Sep 1, 202510.1710.1710.1010.1010.10-2.79%198
Aug 29, 202510.6010.6010.2510.3910.39-2.90%481
Aug 28, 202510.5310.8110.5310.7010.701.90%570
Aug 27, 202510.1510.5710.1510.5010.503.65%971
Aug 26, 202510.1410.239.8010.1310.13-0.98%2,670
Aug 25, 202510.1010.5810.0210.2310.231.79%4,370
Aug 22, 202510.1310.1310.0510.0510.050.50%20
Aug 21, 20259.9610.009.9610.0010.003.15%230
Aug 20, 20259.709.709.709.709.700.31%-
Aug 19, 20259.339.679.339.679.673.48%250
Aug 18, 20259.589.589.349.349.34-2.30%651
Aug 15, 20259.809.809.569.569.56-3.92%608
Aug 14, 202510.2510.679.859.959.95-2.93%3,642
Aug 13, 20259.5110.379.5110.2510.257.89%4,547
Aug 12, 20259.199.509.199.509.504.17%105
Aug 11, 20258.629.278.629.129.129.09%2,000
Aug 8, 20258.368.368.368.368.361.89%-
Aug 7, 20258.218.218.218.218.21-0.36%-
Aug 6, 20258.708.708.248.248.24-6.26%570
Aug 5, 20258.568.798.568.798.792.75%1,345
Aug 4, 20258.448.558.448.558.553.57%774
Aug 1, 20258.418.418.138.268.26-3.79%5,035
Jul 31, 20259.139.138.588.588.58-4.98%134
Jul 30, 20258.849.038.849.039.031.52%502
Jul 29, 20258.909.038.868.908.900.96%1,327
Jul 28, 20259.9510.048.818.818.81-8.70%2,744
Jul 25, 20258.029.658.029.659.6520.32%2,947
Jul 24, 20258.268.298.028.028.02-3.43%1,133
Jul 23, 20257.668.317.668.318.3110.88%3,150
Jul 22, 20257.907.907.407.497.49-5.49%418
Jul 21, 20257.118.047.117.937.9311.31%1,200
Jul 18, 20257.187.187.127.127.121.06%200