Want to see FR:ALCRB full AI Analyst Report?
Carbios SA (ALCRB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.30 | 5.30 | 5.12 | 5.15 | 5.15 | -1.53% | 5,515 | 0.29 |
| Oct 29, 2026 | 5.34 | 5.34 | 5.14 | 5.23 | 5.23 | +1.95% | 7,884 | 0.40 |
| Oct 28, 2026 | 5.12 | 5.34 | 5.00 | 5.13 | 5.13 | +0.79% | 31,824 | 1.56 |
| Oct 27, 2026 | 5.20 | 5.20 | 5.06 | 5.09 | 5.09 | -1.17% | 14,277 | 0.70 |
| Oct 26, 2026 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | +1.38% | 9,033 | 0.43 |
| Oct 23, 2026 | 5.30 | 5.30 | 5.06 | 5.08 | 5.08 | -0.78% | 5,676 | 0.27 |
| Oct 22, 2026 | 5.30 | 5.30 | 5.03 | 5.12 | 5.12 | -2.48% | 6,950 | 0.32 |
| Oct 21, 2026 | 5.10 | 5.28 | 5.08 | 5.25 | 5.25 | +0.77% | 6,654 | 0.31 |
| Oct 20, 2026 | 5.01 | 5.32 | 4.95 | 5.21 | 5.21 | +0.19% | 10,796 | 0.48 |
| Oct 19, 2026 | 5.39 | 5.39 | 5.08 | 5.20 | 5.20 | -3.35% | 10,104 | 0.41 |
| Oct 16, 2026 | 5.30 | 5.38 | 5.17 | 5.38 | 5.38 | +0.00% | 10,053 | 0.36 |
| Oct 15, 2026 | 5.05 | 5.38 | 4.95 | 5.38 | 5.38 | +6.75% | 17,963 | 0.64 |
| Oct 14, 2026 | 5.06 | 5.15 | 4.97 | 5.04 | 5.04 | -0.79% | 23,145 | 0.83 |
| Oct 13, 2026 | 5.08 | 5.09 | 5.01 | 5.08 | 5.08 | -0.39% | 10,882 | 0.39 |
| Oct 12, 2026 | 5.15 | 5.15 | 5.01 | 5.10 | 5.10 | -0.97% | 12,223 | 0.44 |
| Oct 09, 2026 | 5.00 | 5.15 | 4.98 | 5.15 | 5.15 | +3.41% | 32,179 | 1.16 |
| Oct 08, 2026 | 5.38 | 5.38 | 4.96 | 4.98 | 4.98 | -4.78% | 58,490 | 2.18 |
| Oct 07, 2026 | 5.38 | 5.38 | 5.22 | 5.23 | 5.23 | -1.88% | 14,017 | 0.52 |
| Oct 06, 2026 | 5.24 | 5.39 | 5.24 | 5.33 | 5.33 | +0.76% | 4,161 | 0.16 |
| Oct 05, 2026 | 5.41 | 5.44 | 5.24 | 5.29 | 5.29 | -2.58% | 14,248 | 0.53 |
| Oct 02, 2026 | 5.68 | 5.68 | 5.43 | 5.43 | 5.43 | +0.37% | 16,426 | 0.61 |
| Oct 01, 2026 | 5.87 | 5.95 | 5.41 | 5.41 | 5.41 | -9.38% | 37,143 | 1.39 |
| Sep 30, 2026 | 6.10 | 6.14 | 5.85 | 5.97 | 5.97 | -1.81% | 27,563 | 1.03 |
| Sep 29, 2026 | 5.68 | 6.37 | 5.68 | 6.08 | 6.08 | +12.18% | 110,749 | 4.29 |
| Sep 28, 2026 | 5.11 | 5.42 | 5.11 | 5.42 | 5.42 | +2.85% | 12,023 | 0.46 |
| Sep 25, 2026 | 5.39 | 5.39 | 4.97 | 5.27 | 5.27 | +3.13% | 34,882 | 1.33 |
| Sep 24, 2026 | 5.54 | 5.54 | 5.04 | 5.11 | 5.11 | -7.76% | 39,179 | 1.51 |
| Sep 23, 2026 | 5.45 | 5.54 | 5.25 | 5.54 | 5.54 | +1.65% | 19,308 | 0.74 |
| Sep 22, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | +0.74% | 10,956 | 0.42 |
| Sep 21, 2026 | 5.30 | 5.41 | 5.25 | 5.41 | 5.41 | +0.56% | 10,883 | 0.41 |
| Sep 18, 2026 | 5.50 | 5.63 | 5.29 | 5.38 | 5.38 | +0.94% | 17,640 | 0.67 |
| Sep 17, 2026 | 5.33 | 5.50 | 5.33 | 5.33 | 5.33 | -0.37% | 17,350 | 0.66 |
| Sep 16, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -3.43% | 18,059 | 0.69 |
| Sep 15, 2026 | 5.46 | 5.60 | 5.41 | 5.54 | 5.54 | -1.07% | 18,742 | 0.71 |
| Sep 14, 2026 | 5.70 | 5.71 | 5.45 | 5.60 | 5.60 | -1.58% | 17,704 | 0.67 |
| Sep 11, 2026 | 5.98 | 5.98 | 5.52 | 5.69 | 5.69 | +2.89% | 9,976 | 0.37 |
| Sep 10, 2026 | 5.70 | 5.70 | 5.42 | 5.53 | 5.53 | -2.30% | 21,574 | 0.79 |
| Sep 09, 2026 | 5.70 | 5.77 | 5.53 | 5.66 | 5.66 | -0.70% | 17,187 | 0.62 |
| Sep 08, 2026 | 5.77 | 5.99 | 5.68 | 5.70 | 5.70 | -3.55% | 12,337 | 0.44 |
| Sep 07, 2026 | 5.72 | 6.00 | 5.72 | 5.91 | 5.91 | +2.78% | 14,726 | 0.51 |
| Sep 04, 2026 | 5.85 | 5.97 | 5.65 | 5.75 | 5.75 | -1.20% | 28,493 | 0.97 |
| Sep 03, 2026 | 5.87 | 6.03 | 5.80 | 5.82 | 5.82 | -3.32% | 24,599 | 0.82 |
| Sep 02, 2026 | 6.08 | 6.10 | 5.98 | 6.02 | 6.02 | -1.95% | 14,304 | 0.46 |
| Sep 01, 2026 | 6.15 | 6.21 | 6.08 | 6.14 | 6.14 | -0.97% | 8,864 | 0.28 |
| Aug 31, 2026 | 6.30 | 6.42 | 6.20 | 6.20 | 6.20 | -3.88% | 16,140 | 0.46 |
| Aug 28, 2026 | 6.30 | 6.49 | 6.30 | 6.45 | 6.45 | +2.38% | 6,069 | 0.17 |
| Aug 27, 2026 | 6.50 | 6.52 | 6.30 | 6.30 | 6.30 | -1.87% | 16,172 | 0.45 |
| Aug 26, 2026 | 6.40 | 6.50 | 6.40 | 6.42 | 6.42 | +0.31% | 4,649 | 0.13 |
| Aug 25, 2026 | 6.27 | 6.50 | 6.27 | 6.40 | 6.40 | +1.59% | 8,076 | 0.22 |
| Aug 24, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -2.17% | 16,119 | 0.45 |