Australia markets closed

Carbios SAS (ALCRB.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
23.40-0.60 (-2.50%)
At close: 05:35PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202424.4024.4023.1523.4023.4029,757
02 May 202423.2524.2522.8524.0024.0061,610
30 Apr 202422.9023.6022.4522.8522.8532,457
29 Apr 202422.2022.9021.5022.9022.9074,488
26 Apr 202420.4520.8020.2020.8020.8022,534
25 Apr 202420.8021.4520.0520.1520.1535,199
24 Apr 202420.7020.8520.4020.6520.6524,421
23 Apr 202419.7820.9019.6020.7020.7057,684
22 Apr 202419.5019.8219.5019.7619.7626,138
19 Apr 202418.6019.3018.4219.1819.1829,542
18 Apr 202419.2219.2218.4818.6018.6044,156
17 Apr 202418.7819.5618.7219.0419.0434,940
16 Apr 202418.6019.2017.8818.7018.7063,125
15 Apr 202419.6619.9218.6418.7618.7650,476
12 Apr 202420.9020.9019.6419.6419.6481,187
11 Apr 202421.4021.9519.7620.7020.7096,338
10 Apr 202421.9022.0520.3521.0021.00119,328
09 Apr 202422.2522.8522.2522.4522.4523,013
08 Apr 202422.2022.6021.9022.2522.2539,508
05 Apr 202423.4023.4022.1022.2022.2022,022
04 Apr 202423.1523.8023.1523.5023.5018,471
03 Apr 202423.4023.4522.7522.9022.9021,906
02 Apr 202424.1524.2023.1523.5023.5049,761
28 Mar 202424.5024.7024.1024.1024.1013,184
27 Mar 202424.2524.7024.0024.1024.1017,655
26 Mar 202425.0025.0524.0024.2024.2016,580
25 Mar 202424.7525.4024.6525.0025.009,723
22 Mar 202424.8525.3524.7024.7024.707,233
21 Mar 202424.7025.2024.5024.8024.8011,295
20 Mar 202424.3524.6024.1024.4024.409,668
19 Mar 202424.3024.5024.0024.4524.4517,411
18 Mar 202424.9525.4024.3524.4024.4020,684
15 Mar 202425.6525.8024.8524.8524.8519,864
14 Mar 202425.2026.1025.2025.6525.6513,816
13 Mar 202425.7525.7525.0025.1025.1031,071
12 Mar 202426.0026.0025.2025.7525.7514,291
11 Mar 202426.1526.7025.9025.9025.9016,363
08 Mar 202426.6026.6026.0026.3026.3013,038
07 Mar 202426.0026.6025.5026.4526.4515,498
06 Mar 202425.2526.2525.1026.1026.1017,148
05 Mar 202426.1026.9525.0525.0525.0539,638
04 Mar 202425.7526.3025.5526.1026.1022,039
01 Mar 202424.7025.9024.7025.7025.7032,295
29 Feb 202424.5524.8524.0524.6024.6017,823
28 Feb 202425.4525.4524.1024.1024.1016,743
27 Feb 202424.9025.5024.8025.4525.4522,185
26 Feb 202425.1025.5024.6525.0025.0026,201
23 Feb 202425.0025.1024.4024.8524.8516,257
22 Feb 202424.7525.2024.7524.9524.9518,318
21 Feb 202424.8524.8524.2524.5024.5011,783
20 Feb 202425.2525.2524.3024.5024.5036,008
19 Feb 202424.2025.2524.1025.1025.1047,680
16 Feb 202423.0024.0023.0023.6023.6037,764
15 Feb 202421.8023.4021.8022.7022.7042,107
14 Feb 202421.5521.8021.5021.6521.6521,151
13 Feb 202422.1522.2021.5521.5521.5522,816
12 Feb 202422.0022.5521.9022.2022.2019,978
09 Feb 202421.2521.9021.2521.5521.5522,875
08 Feb 202421.6521.7520.8521.2521.2531,064
07 Feb 202422.1022.3521.3521.5521.5532,243
06 Feb 202422.1022.4021.9022.2022.2022,448
05 Feb 202422.1022.3021.7521.9521.9521,317
02 Feb 202422.4522.5521.9522.1022.1014,486
01 Feb 202422.5022.7022.0522.1022.1021,734
31 Jan 202422.8022.8522.3022.4022.4019,921
30 Jan 202423.3023.5022.6022.9022.9023,392
29 Jan 202423.8523.9023.2523.3023.3021,174
26 Jan 202423.9024.0023.5523.8523.8514,976
25 Jan 202424.1024.1023.5523.7523.757,923
24 Jan 202423.7524.1023.6524.1024.109,693
23 Jan 202424.0024.1023.4523.4523.4514,631
22 Jan 202423.9524.4023.7023.8023.8022,164
19 Jan 202424.5024.6023.5023.5023.5018,507
18 Jan 202424.2024.6523.8524.2524.2515,074
17 Jan 202424.9024.9523.9524.0524.0528,083
16 Jan 202426.0026.1025.0525.0525.0522,517
15 Jan 202426.3026.3025.9026.1026.1026,080
12 Jan 202426.0526.8025.7526.7526.7514,290
11 Jan 202426.5027.1026.0026.0526.0531,696
10 Jan 202426.0026.3025.8026.2026.2021,998
09 Jan 202426.7026.8024.9026.0026.0061,185
08 Jan 202426.9527.0526.6026.6026.6032,909
05 Jan 202427.5027.5026.9027.2027.2025,732
04 Jan 202427.1027.6027.0527.3027.3019,419
03 Jan 202427.9527.9526.6527.2027.2044,921
02 Jan 202428.6528.8527.8527.8527.8575,173
29 Dec 202328.0028.5527.8028.0528.0527,417
28 Dec 202327.5028.2527.2527.8027.8045,683
27 Dec 202327.2027.8027.1027.4527.4543,030
22 Dec 202326.2527.0026.0526.8026.8045,288
21 Dec 202325.7526.2525.4526.1526.1521,892
20 Dec 202325.6525.9025.3525.6525.6521,149
19 Dec 202325.1525.7025.1525.5025.5027,281
18 Dec 202325.2525.4024.9025.1525.1520,916
15 Dec 202325.0025.4024.7525.2025.2024,035
14 Dec 202324.1525.1524.1524.9024.9041,903
13 Dec 202324.0524.6023.8523.9523.9519,247
12 Dec 202324.5524.7523.9524.1024.1019,138
11 Dec 202324.5025.1023.9524.5524.5544,912
08 Dec 202322.8024.7022.7524.5524.5559,209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...