Canada markets closed

Carbios SAS (3C1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
23.45-0.75 (-3.10%)
At close: 01:37PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.4524.4523.4023.4523.45327
May 02, 202422.9024.2022.9024.2024.201,013
Apr 30, 202422.7522.7522.7022.7022.7070
Apr 29, 202421.3023.1521.3023.0023.003,026
Apr 26, 202420.5521.0020.5521.0021.00100
Apr 25, 202420.6521.0020.3520.3520.35275
Apr 24, 202421.1021.2520.5520.8020.80710
Apr 23, 202419.7820.6019.7820.6020.60101
Apr 22, 202419.4819.7819.4819.6619.66446
Apr 19, 202418.2618.8018.2618.8018.80711
Apr 18, 202419.0419.0418.5818.5818.58230
Apr 17, 202418.8019.4818.8018.9418.94624
Apr 16, 202418.5018.9617.8018.9618.962,945
Apr 15, 202419.8819.8818.8418.9218.921,333
Apr 12, 202421.4021.4019.9019.9019.902,473
Apr 11, 202421.2021.3519.7820.6020.603,458
Apr 10, 202422.6522.6520.6521.0021.001,882
Apr 09, 202422.1022.9022.1022.4522.45745
Apr 08, 202422.5022.5022.0522.1022.10386
Apr 05, 202422.9522.9522.1522.3522.35120
Apr 04, 202423.1023.5523.1023.5523.55260
Apr 03, 202423.4023.4022.3023.0523.052,659
Apr 02, 202424.4024.4023.3523.3523.35200
Mar 28, 202424.1024.2024.1024.2024.201
Mar 27, 202424.2024.3524.2024.2524.2530
Mar 26, 202425.0525.0524.2024.2024.2010
Mar 25, 202424.6024.9024.6024.9024.9040
Mar 22, 202424.7024.7524.7024.7524.753
Mar 21, 202424.5524.8524.5524.8524.85212
Mar 20, 202424.1524.6024.1524.2024.20310
Mar 19, 202424.1524.5524.1024.1024.10349
Mar 18, 202425.3025.3024.4524.4524.451,647
Mar 15, 202425.5025.7525.5025.7525.75118
Mar 14, 202425.0525.5525.0525.5525.55200
Mar 13, 202425.6025.6025.3025.3025.3080
Mar 12, 202425.7525.8525.7525.8025.8050
Mar 11, 202426.1026.3525.8025.8025.80119
Mar 08, 202426.3526.3526.2026.2026.2037
Mar 07, 202426.3026.7525.7026.7526.75290
Mar 06, 202425.0526.5025.0526.5026.50213
Mar 05, 202426.5026.5024.9024.9024.904,715
Mar 04, 202425.7526.3525.7526.3526.35908
Mar 01, 202424.8025.3024.8025.3025.30450
Feb 29, 202424.0024.0024.0024.0024.0087
Feb 28, 202425.2525.2524.2024.2524.25212
Feb 27, 202424.4525.4524.4525.4525.45203
Feb 26, 202424.7525.3524.7524.9024.90131
Feb 23, 202424.8025.0024.5525.0025.00616
Feb 22, 202424.7024.9524.7024.9524.9580
Feb 21, 202424.3524.6524.3524.5024.50125
Feb 20, 202425.0025.0024.4524.4524.45395
Feb 19, 202423.7525.4023.7525.4025.40471
Feb 16, 202422.8023.8022.8023.3023.301,394
Feb 15, 202421.5523.2521.5522.7022.70250
Feb 14, 202421.6021.6021.6021.6021.60-
Feb 13, 202422.2522.2522.2522.2522.2534
Feb 12, 202421.7022.2521.7022.2522.25157
Feb 09, 202421.1021.8521.1021.4521.45605
Feb 08, 202421.2521.4021.0521.0521.05753
Feb 07, 202422.1022.1021.2021.2021.20464
Feb 06, 202421.9022.2021.9022.2022.20500
Feb 05, 202422.2022.2021.7521.7521.7540
Feb 02, 202422.2522.2522.2522.2522.25-
Feb 01, 202422.1522.7022.1522.2522.25415
Jan 31, 202422.8022.8022.3522.3522.3538
Jan 30, 202423.1523.1522.8023.0023.00390
Jan 29, 202423.5023.5022.9522.9522.95764
Jan 26, 202423.7523.7523.7523.7523.75-
Jan 25, 202423.7523.8523.5523.5523.55235
Jan 24, 202423.3523.3523.3523.3523.35-
Jan 23, 202423.7523.7523.5023.5023.5062
Jan 22, 202423.5024.1523.5023.7523.75780
Jan 19, 202424.2524.3024.2524.3024.30200
Jan 18, 202424.2024.5024.2024.5024.50100
Jan 17, 202424.4524.4523.9524.0024.00180
Jan 16, 202425.7526.1024.9024.9024.901,120
Jan 15, 202426.7026.7026.0026.0026.00470
Jan 12, 202426.1526.3026.1526.3026.30120
Jan 11, 202426.3026.9526.3026.5026.501,420
Jan 10, 202426.0526.0525.7526.0026.00555
Jan 09, 202426.5526.9025.9025.9025.90591
Jan 08, 202427.3027.3026.8027.0027.00310
Jan 05, 202427.2527.2527.1527.1527.1522
Jan 04, 202426.9026.9026.9026.9026.90-
Jan 03, 202427.7027.7027.0527.0527.05158
Jan 02, 202428.8028.8027.8527.8527.851,521
Dec 29, 202327.7528.4027.7528.1028.10271
Dec 28, 202327.4528.2027.4527.9527.951,263
Dec 27, 202326.8027.4526.8027.3527.35190
Dec 22, 202326.1027.1526.1027.1527.15245
Dec 21, 202325.5526.2525.5026.2526.251,900
Dec 20, 202325.4025.8025.4025.8025.801,353
Dec 19, 202325.1025.6525.1025.4025.401,378
Dec 18, 202325.3525.3525.0525.3025.30124
Dec 15, 202324.7525.3024.7525.3025.301,235
Dec 14, 202324.1025.0024.1024.9024.902,590
Dec 13, 202324.0524.3523.9023.9023.90267
Dec 12, 202324.7024.9024.0524.0524.05111
Dec 11, 202324.8525.0524.3024.5024.50325
Dec 08, 202322.8024.6522.8024.6524.651,889
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...