Canada markets close in 41 minutes

Corbion N.V. (CRBN.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
20.94-0.10 (-0.48%)
At close: 05:35PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.0221.2620.9020.9420.9479,431
May 02, 202420.6621.3020.6021.0421.04205,836
May 02, 20240.1 Dividend
Apr 30, 202420.0220.7420.0220.5420.44124,608
Apr 29, 202419.2120.3019.2120.0019.90221,419
Apr 26, 202419.1619.8818.9919.2819.19214,475
Apr 25, 202418.8118.9518.5218.6318.5469,644
Apr 24, 202419.0619.0618.8118.9118.8256,586
Apr 23, 202419.2019.2018.8618.9218.8370,089
Apr 22, 202419.0019.1518.8518.9818.8975,635
Apr 19, 202418.5018.9518.4818.8918.8077,659
Apr 18, 202418.9318.9318.4918.7318.6483,057
Apr 17, 202418.6918.9618.6618.8318.7476,840
Apr 16, 202418.6518.7618.5118.7018.61136,729
Apr 15, 202419.2919.3018.7818.9618.8795,522
Apr 12, 202419.6819.7618.9819.2519.16138,121
Apr 11, 202419.8120.1019.4819.5119.4288,241
Apr 10, 202419.9620.5819.6519.7819.68224,978
Apr 09, 202419.7019.8419.5119.8019.70118,551
Apr 08, 202419.6319.8319.5619.6819.5844,303
Apr 05, 202419.8819.9319.4519.6419.5490,145
Apr 04, 202420.2020.2019.8320.1420.0477,830
Apr 03, 202419.9720.0419.6120.0219.9278,911
Apr 02, 202420.0220.2219.7819.8719.7786,489
Mar 28, 202419.9020.1419.6419.8519.7581,147
Mar 27, 202420.0220.1019.7019.8319.7356,119
Mar 26, 202420.1620.1619.8919.9519.8564,612
Mar 25, 202419.5020.2019.3420.1220.02116,919
Mar 22, 202419.5019.8719.4319.5319.4354,276
Mar 21, 202419.4719.8019.4719.6519.5575,273
Mar 20, 202419.0819.4019.0319.2319.1450,296
Mar 19, 202419.3019.3018.9419.2519.1676,104
Mar 18, 202419.4019.4219.1519.2719.1841,548
Mar 15, 202419.1419.4619.1319.3019.21125,733
Mar 14, 202419.6419.6719.2319.2319.1496,799
Mar 13, 202419.9720.1019.4219.5819.4898,117
Mar 12, 202420.0020.2219.8519.9619.8659,723
Mar 11, 202419.9420.2019.8119.9119.8163,437
Mar 08, 202420.7620.7619.9420.0819.9896,191
Mar 07, 202419.9520.7019.5920.7020.60133,110
Mar 06, 202419.6220.0019.6019.9519.8558,243
Mar 05, 202419.4520.4419.4019.6419.54175,917
Mar 04, 202419.3020.0218.8419.4419.35200,382
Mar 01, 202418.2119.8317.6919.5619.46423,937
Feb 29, 202417.6017.7217.3917.5217.43161,295
Feb 28, 202418.0018.1017.5017.5817.49132,221
Feb 27, 202418.1118.2017.9118.1418.0569,607
Feb 26, 202418.1518.2517.8918.0317.94125,459
Feb 23, 202418.6018.6518.1618.2218.1365,612
Feb 22, 202418.8018.8818.3618.5918.5068,880
Feb 21, 202419.0619.2118.5418.7218.63117,855
Feb 20, 202418.9119.1118.7018.8618.7748,870
Feb 19, 202418.8019.0118.6918.8718.7863,624
Feb 16, 202418.4219.0618.4218.8718.78195,971
Feb 15, 202418.2218.3718.0018.3718.28107,726
Feb 14, 202417.9418.2117.8318.0517.9674,755
Feb 13, 202418.3018.3017.9018.1418.0572,617
Feb 12, 202417.8518.3217.8518.3218.2381,980
Feb 09, 202418.2018.4017.8517.8517.7685,557
Feb 08, 202418.1218.4818.1218.2718.1858,610
Feb 07, 202418.5518.5518.1318.2018.1182,162
Feb 06, 202418.5018.7718.2618.5418.45162,057
Feb 05, 202417.9518.7817.9518.3318.24151,137
Feb 02, 202417.6318.6117.6017.9817.89269,226
Feb 01, 202417.8518.0017.1517.2017.12239,659
Jan 31, 202417.9118.8317.7818.0317.94495,289
Jan 30, 202419.1519.2618.5618.9218.83199,783
Jan 29, 202419.3319.3818.6219.2019.11212,931
Jan 26, 202419.3019.6918.4519.5819.48636,122
Jan 25, 202417.4218.1717.4217.9317.84193,549
Jan 24, 202416.7617.4316.5917.4317.35151,765
Jan 23, 202416.6516.8316.5516.6516.57140,674
Jan 22, 202416.0416.6816.0316.5416.46249,061
Jan 19, 202416.7916.9315.7315.9915.91751,220
Jan 18, 202417.9117.9817.7017.8517.7649,437
Jan 17, 202418.1018.1017.6717.8517.7688,989
Jan 16, 202418.2018.3518.1418.2518.1656,908
Jan 15, 202418.3418.3818.2218.3118.2256,211
Jan 12, 202418.5218.6818.4118.5318.4483,320
Jan 11, 202418.6018.7318.1618.4118.3264,935
Jan 10, 202418.4518.6218.3418.4018.3168,858
Jan 09, 202418.7418.7418.2918.3918.3061,662
Jan 08, 202418.4618.6918.1418.6718.5877,694
Jan 05, 202418.4318.5718.0918.5418.4580,334
Jan 04, 202418.8518.9218.4318.5518.4698,071
Jan 03, 202419.6319.6318.7818.7818.69129,582
Jan 02, 202419.4819.9519.4019.6219.52162,394
Dec 29, 202319.5919.6519.3619.3819.2975,671
Dec 28, 202319.2619.6519.2119.5619.4695,691
Dec 27, 202319.2619.4518.9919.2519.16147,607
Dec 22, 202319.2019.4319.1119.3619.27106,596
Dec 21, 202318.7519.4518.6919.3519.26178,403
Dec 20, 202318.9619.0218.5218.9718.88136,530
Dec 19, 202318.6719.4018.6718.9418.85179,135
Dec 18, 202318.6018.9218.3818.6418.55122,072
Dec 15, 202318.7419.1118.6118.9118.82192,550
Dec 14, 202316.9118.8116.9118.6918.60462,102
Dec 13, 202316.5016.6416.4216.5716.4977,570
Dec 12, 202316.9216.9216.4916.5516.4796,210
Dec 11, 202317.0017.0416.6516.8616.7875,801
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...