Corbion N.V. (FRA:CSUA)
Germany
· Delayed Price · Currency is EUR 18.45
-0.40 (-2.12%)
Last updated: Dec 5, 2025, 8:03 AM CET
Corbion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | - | -2.12% | - |
| Dec 4, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | - |
| Dec 3, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.41% | - |
| Dec 2, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.73% | - |
| Dec 1, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -2.28% | - |
| Nov 28, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 2.76% | - |
| Nov 27, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.79% | - |
| Nov 26, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 4.27% | - |
| Nov 25, 2025 | 18.10 | 18.73 | 18.10 | 18.73 | 18.73 | 3.71% | 22 |
| Nov 24, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1.06% | - |
| Nov 21, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -2.46% | - |
| Nov 20, 2025 | 18.86 | 18.86 | 18.32 | 18.32 | 18.32 | -0.38% | 80 |
| Nov 19, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 2.85% | - |
| Nov 18, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.11% | - |
| Nov 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.29% | - |
| Nov 14, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.33% | - |
| Nov 13, 2025 | 18.29 | 18.38 | 18.29 | 18.38 | 18.38 | 1.38% | 26 |
| Nov 12, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1.34% | - |
| Nov 11, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.06% | - |
| Nov 10, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.76% | - |
| Nov 7, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - | - |
| Nov 6, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.46% | - |
| Nov 5, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.40% | - |
| Nov 4, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.36% | - |
| Nov 3, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.86% | - |
| Oct 31, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -1.74% | - |
| Oct 30, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 2.23% | - |
| Oct 29, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.87% | - |
| Oct 28, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -2.34% | - |
| Oct 27, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.17% | - |
| Oct 24, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.10% | - |
| Oct 23, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 2.00% | - |
| Oct 22, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.22% | - |
| Oct 21, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.35% | - |
| Oct 20, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.60% | - |
| Oct 17, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.24% | 50 |
| Oct 16, 2025 | 16.56 | 16.82 | 16.56 | 16.82 | 16.82 | 0.36% | 60 |
| Oct 15, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.24% | - |
| Oct 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.78% | - |
| Oct 13, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -1.30% | - |
| Oct 10, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.60% | - |
| Oct 9, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.29% | - |
| Oct 8, 2025 | 16.72 | 17.01 | 16.72 | 17.01 | 17.01 | 3.40% | 200 |
| Oct 7, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.66% | - |
| Oct 6, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.42% | - |
| Oct 3, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Oct 2, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 2.21% | - |
| Oct 1, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.06% | - |
| Sep 30, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.43% | - |
| Sep 29, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.74% | - |
| Sep 26, 2025 | 16.65 | 16.65 | 16.23 | 16.23 | 16.23 | -1.52% | 150 |
| Sep 25, 2025 | 16.64 | 16.64 | 16.48 | 16.48 | 16.48 | -4.02% | 780 |
| Sep 24, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.12% | - |
| Sep 23, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.29% | - |
| Sep 22, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.18% | - |
| Sep 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.64% | - |
| Sep 18, 2025 | 16.89 | 17.11 | 16.89 | 17.11 | 17.11 | 1.12% | 50 |
| Sep 17, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.28% | - |
| Sep 16, 2025 | 17.12 | 17.14 | 17.12 | 17.14 | 17.14 | -1.04% | 150 |
| Sep 15, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.70% | - |
| Sep 12, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.47% | - |
| Sep 11, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -2.39% | - |
| Sep 10, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.06% | - |
| Sep 9, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Sep 8, 2025 | 17.65 | 17.65 | 17.55 | 17.55 | 17.55 | 0.40% | 350 |
| Sep 5, 2025 | 17.56 | 17.57 | 17.48 | 17.48 | 17.48 | 1.98% | 1,500 |
| Sep 4, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.12% | - |
| Sep 3, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -2.47% | - |
| Sep 2, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.64% | 21 |
| Sep 1, 2025 | 17.22 | 17.27 | 17.22 | 17.27 | 17.27 | 0.17% | 21 |
| Aug 29, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.06% | - |
| Aug 28, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.75% | - |
| Aug 27, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.74% | - |
| Aug 26, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -1.30% | - |
| Aug 25, 2025 | 17.44 | 17.74 | 17.44 | 17.74 | 17.74 | 4.72% | 140 |
| Aug 22, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.24% | - |
| Aug 21, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.65% | - |
| Aug 20, 2025 | 16.86 | 16.98 | 16.86 | 16.87 | 16.87 | 2.18% | 220 |
| Aug 19, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.30% | - |
| Aug 18, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.84% | - |
| Aug 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.24% | - |
| Aug 14, 2025 | 16.35 | 16.56 | 16.35 | 16.56 | 16.56 | -0.54% | 117 |
| Aug 13, 2025 | 16.44 | 16.65 | 16.44 | 16.65 | 16.65 | 1.46% | 65 |
| Aug 12, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.85% | - |
| Aug 11, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 2.20% | - |
| Aug 8, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.49% | 50 |
| Aug 7, 2025 | 16.31 | 16.44 | 16.31 | 16.44 | 16.44 | 0.55% | 50 |
| Aug 6, 2025 | 16.42 | 16.42 | 16.35 | 16.35 | 16.35 | 0.55% | 200 |
| Aug 5, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.67% | - |
| Aug 4, 2025 | 16.73 | 16.73 | 16.37 | 16.37 | 16.37 | -0.97% | 100 |
| Aug 1, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -2.82% | - |
| Jul 31, 2025 | 17.76 | 17.76 | 16.72 | 17.01 | 17.01 | -4.44% | 810 |
| Jul 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.95% | - |
| Jul 29, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -1.53% | - |
| Jul 28, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.94% | - |
| Jul 25, 2025 | 18.32 | 18.32 | 18.08 | 18.08 | 18.08 | -2.22% | 100 |
| Jul 24, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.22% | - |
| Jul 23, 2025 | 18.37 | 18.45 | 18.37 | 18.45 | 18.45 | 2.67% | 100 |
| Jul 22, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.83% | - |
| Jul 21, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.93% | - |