Paris - Delayed Quote EUR
Carbios SAS (ALCRB.PA)
6.01
-0.14
(-2.27%)
As of 11:40:54 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 6.18 | 6.18 | 5.98 | 6.01 | 6.01 | 8,749 |
| May 21, 2025 | 6.38 | 6.38 | 6.15 | 6.15 | 6.15 | 24,754 |
| May 20, 2025 | 5.97 | 6.39 | 5.94 | 6.38 | 6.38 | 45,967 |
| May 19, 2025 | 6.11 | 6.11 | 5.86 | 5.91 | 5.91 | 17,560 |
| May 16, 2025 | 6.22 | 6.22 | 5.80 | 6.03 | 6.03 | 118,161 |
| May 15, 2025 | 6.40 | 6.40 | 6.05 | 6.20 | 6.20 | 49,786 |
| May 14, 2025 | 6.92 | 6.92 | 6.37 | 6.38 | 6.38 | 63,762 |
| May 13, 2025 | 6.82 | 6.93 | 6.72 | 6.91 | 6.91 | 24,591 |
| May 12, 2025 | 6.95 | 7.05 | 6.72 | 6.82 | 6.82 | 30,156 |
| May 9, 2025 | 6.74 | 7.09 | 6.74 | 6.86 | 6.86 | 31,212 |
| May 8, 2025 | 6.75 | 6.79 | 6.60 | 6.70 | 6.70 | 27,920 |
| May 7, 2025 | 7.28 | 7.28 | 6.75 | 6.76 | 6.76 | 51,296 |
| May 6, 2025 | 7.25 | 7.50 | 7.06 | 7.29 | 7.29 | 31,246 |
| May 5, 2025 | 7.69 | 7.69 | 7.05 | 7.29 | 7.29 | 70,920 |
| May 2, 2025 | 8.25 | 8.39 | 7.82 | 7.86 | 7.86 | 50,431 |
| Apr 30, 2025 | 8.22 | 8.38 | 7.90 | 8.19 | 8.19 | 61,742 |
| Apr 29, 2025 | 7.38 | 8.50 | 7.22 | 8.25 | 8.25 | 135,181 |
| Apr 28, 2025 | 7.30 | 7.54 | 7.03 | 7.48 | 7.48 | 95,396 |
| Apr 25, 2025 | 6.64 | 7.00 | 6.54 | 7.00 | 7.00 | 52,107 |
| Apr 24, 2025 | 6.70 | 6.70 | 6.44 | 6.58 | 6.58 | 16,555 |
| Apr 23, 2025 | 6.40 | 6.70 | 6.38 | 6.60 | 6.60 | 46,635 |
| Apr 22, 2025 | 6.06 | 6.46 | 6.04 | 6.30 | 6.30 | 60,817 |
| Apr 17, 2025 | 6.00 | 6.08 | 5.91 | 5.98 | 5.98 | 28,786 |
| Apr 16, 2025 | 5.76 | 6.10 | 5.68 | 6.06 | 6.06 | 33,798 |
| Apr 15, 2025 | 6.04 | 6.06 | 5.74 | 5.85 | 5.85 | 41,146 |
| Apr 14, 2025 | 5.80 | 6.19 | 5.70 | 5.99 | 5.99 | 85,822 |
| Apr 11, 2025 | 5.40 | 6.44 | 5.39 | 5.80 | 5.80 | 222,891 |
| Apr 10, 2025 | 5.49 | 5.62 | 5.15 | 5.15 | 5.15 | 54,420 |
| Apr 9, 2025 | 5.20 | 5.22 | 5.03 | 5.08 | 5.08 | 34,878 |
| Apr 8, 2025 | 5.30 | 5.44 | 5.10 | 5.22 | 5.22 | 30,260 |
| Apr 7, 2025 | 4.00 | 5.32 | 3.60 | 5.28 | 5.28 | 259,113 |
| Apr 4, 2025 | 5.80 | 5.84 | 4.82 | 4.99 | 4.99 | 175,165 |
| Apr 3, 2025 | 5.90 | 6.10 | 5.78 | 5.78 | 5.78 | 30,187 |
| Apr 2, 2025 | 5.98 | 6.00 | 5.77 | 5.99 | 5.99 | 14,161 |
| Apr 1, 2025 | 5.79 | 5.98 | 5.66 | 5.95 | 5.95 | 46,074 |
| Mar 31, 2025 | 5.96 | 5.99 | 5.68 | 5.70 | 5.70 | 71,848 |
| Mar 28, 2025 | 6.05 | 6.22 | 5.99 | 6.02 | 6.02 | 36,420 |
| Mar 27, 2025 | 6.18 | 6.28 | 5.99 | 6.03 | 6.03 | 31,024 |
| Mar 26, 2025 | 6.04 | 6.31 | 5.97 | 6.22 | 6.22 | 47,272 |
| Mar 25, 2025 | 6.11 | 6.31 | 6.05 | 6.10 | 6.10 | 40,099 |
| Mar 24, 2025 | 6.50 | 6.69 | 6.09 | 6.09 | 6.09 | 56,313 |
| Mar 21, 2025 | 7.04 | 7.28 | 5.90 | 6.50 | 6.50 | 286,969 |
| Mar 20, 2025 | 7.44 | 7.45 | 7.26 | 7.40 | 7.40 | 58,703 |
| Mar 19, 2025 | 7.12 | 7.42 | 6.94 | 7.41 | 7.41 | 79,315 |
| Mar 18, 2025 | 6.75 | 7.35 | 6.75 | 7.17 | 7.17 | 75,939 |
| Mar 17, 2025 | 6.68 | 6.80 | 6.52 | 6.68 | 6.68 | 25,828 |
| Mar 14, 2025 | 6.36 | 6.84 | 6.30 | 6.67 | 6.67 | 78,475 |
| Mar 13, 2025 | 6.21 | 6.39 | 6.06 | 6.36 | 6.36 | 27,141 |
| Mar 12, 2025 | 6.28 | 6.36 | 6.12 | 6.22 | 6.22 | 31,513 |
| Mar 11, 2025 | 6.10 | 6.50 | 6.00 | 6.15 | 6.15 | 96,403 |
| Mar 10, 2025 | 5.92 | 6.20 | 5.92 | 6.04 | 6.04 | 46,568 |
| Mar 7, 2025 | 5.90 | 5.90 | 5.72 | 5.90 | 5.90 | 39,686 |
| Mar 6, 2025 | 5.96 | 5.96 | 5.76 | 5.90 | 5.90 | 30,495 |
| Mar 5, 2025 | 5.74 | 6.02 | 5.74 | 5.92 | 5.92 | 34,080 |
| Mar 4, 2025 | 5.95 | 5.97 | 5.70 | 5.71 | 5.71 | 53,437 |
| Mar 3, 2025 | 6.12 | 6.12 | 5.94 | 5.95 | 5.95 | 38,054 |
| Feb 28, 2025 | 5.97 | 6.32 | 5.96 | 6.09 | 6.09 | 29,369 |
| Feb 27, 2025 | 6.06 | 6.06 | 5.92 | 5.97 | 5.97 | 29,679 |
| Feb 26, 2025 | 6.02 | 6.08 | 5.95 | 5.98 | 5.98 | 33,467 |
| Feb 25, 2025 | 6.22 | 6.22 | 5.97 | 6.02 | 6.02 | 40,671 |
| Feb 24, 2025 | 6.08 | 6.43 | 6.04 | 6.26 | 6.26 | 59,491 |
| Feb 21, 2025 | 6.07 | 6.12 | 6.00 | 6.01 | 6.01 | 20,076 |
| Feb 20, 2025 | 6.02 | 6.10 | 5.96 | 6.07 | 6.07 | 46,851 |
| Feb 19, 2025 | 6.20 | 6.30 | 6.04 | 6.06 | 6.06 | 40,337 |
| Feb 18, 2025 | 6.10 | 6.20 | 6.06 | 6.16 | 6.16 | 23,270 |
| Feb 17, 2025 | 6.30 | 6.30 | 6.05 | 6.10 | 6.10 | 29,110 |
| Feb 14, 2025 | 6.20 | 6.31 | 6.15 | 6.24 | 6.24 | 16,852 |
| Feb 13, 2025 | 6.30 | 6.33 | 6.12 | 6.25 | 6.25 | 56,694 |
| Feb 12, 2025 | 6.41 | 6.42 | 6.20 | 6.22 | 6.22 | 38,497 |
| Feb 11, 2025 | 6.24 | 6.49 | 6.19 | 6.44 | 6.44 | 71,463 |
| Feb 10, 2025 | 6.70 | 6.70 | 6.20 | 6.24 | 6.24 | 109,424 |
| Feb 7, 2025 | 6.85 | 7.45 | 6.64 | 6.77 | 6.77 | 220,158 |
| Feb 6, 2025 | 6.00 | 6.23 | 5.98 | 6.07 | 6.07 | 43,304 |
| Feb 5, 2025 | 6.26 | 6.26 | 5.94 | 5.97 | 5.97 | 62,927 |
| Feb 4, 2025 | 6.39 | 6.43 | 6.10 | 6.25 | 6.25 | 36,996 |
| Feb 3, 2025 | 6.55 | 6.55 | 6.22 | 6.35 | 6.35 | 36,814 |
| Jan 31, 2025 | 6.28 | 6.72 | 6.16 | 6.69 | 6.69 | 50,375 |
| Jan 30, 2025 | 5.73 | 6.26 | 5.71 | 6.11 | 6.11 | 96,602 |
| Jan 29, 2025 | 5.80 | 5.85 | 5.65 | 5.65 | 5.65 | 34,210 |
| Jan 28, 2025 | 6.19 | 6.19 | 5.55 | 5.63 | 5.63 | 176,126 |
| Jan 27, 2025 | 6.29 | 6.37 | 6.15 | 6.23 | 6.23 | 37,567 |
| Jan 24, 2025 | 6.42 | 6.67 | 6.16 | 6.21 | 6.21 | 54,647 |
| Jan 23, 2025 | 6.40 | 6.50 | 6.31 | 6.36 | 6.36 | 28,769 |
| Jan 22, 2025 | 6.67 | 6.67 | 6.28 | 6.34 | 6.34 | 50,141 |
| Jan 21, 2025 | 6.71 | 6.78 | 6.47 | 6.65 | 6.65 | 55,030 |
| Jan 20, 2025 | 6.70 | 6.79 | 6.35 | 6.69 | 6.69 | 41,818 |
| Jan 17, 2025 | 6.15 | 6.80 | 6.15 | 6.61 | 6.61 | 43,950 |
| Jan 16, 2025 | 6.34 | 6.44 | 6.15 | 6.15 | 6.15 | 35,005 |
| Jan 15, 2025 | 6.20 | 6.47 | 6.17 | 6.29 | 6.29 | 47,319 |
| Jan 14, 2025 | 6.50 | 6.70 | 6.12 | 6.25 | 6.25 | 82,116 |
| Jan 13, 2025 | 6.52 | 6.62 | 6.50 | 6.52 | 6.52 | 31,578 |
| Jan 10, 2025 | 6.61 | 6.69 | 6.52 | 6.52 | 6.52 | 33,513 |
| Jan 9, 2025 | 6.70 | 7.00 | 6.61 | 6.61 | 6.61 | 42,043 |
| Jan 8, 2025 | 6.78 | 6.82 | 6.60 | 6.60 | 6.60 | 42,162 |
| Jan 7, 2025 | 6.79 | 6.88 | 6.65 | 6.83 | 6.83 | 46,719 |
| Jan 6, 2025 | 6.95 | 7.08 | 6.49 | 6.70 | 6.70 | 100,601 |
| Jan 3, 2025 | 7.20 | 7.21 | 6.93 | 6.95 | 6.95 | 61,567 |
| Jan 2, 2025 | 6.90 | 7.25 | 6.73 | 7.25 | 7.25 | 76,410 |
| Dec 31, 2024 | 6.79 | 6.94 | 6.62 | 6.71 | 6.71 | 22,856 |
| Dec 30, 2024 | 6.97 | 6.99 | 6.50 | 6.79 | 6.79 | 92,023 |
| Dec 27, 2024 | 6.83 | 7.25 | 6.74 | 7.00 | 7.00 | 93,192 |
| Dec 24, 2024 | 7.00 | 7.00 | 6.66 | 6.75 | 6.75 | 32,574 |
| Dec 23, 2024 | 6.88 | 7.00 | 6.43 | 7.00 | 7.00 | 117,090 |
| Dec 20, 2024 | 6.12 | 7.13 | 6.07 | 6.88 | 6.88 | 278,457 |
| Dec 19, 2024 | 8.85 | 8.85 | 5.83 | 6.09 | 6.09 | 552,356 |
| Dec 18, 2024 | 9.50 | 9.67 | 9.01 | 9.25 | 9.25 | 70,347 |
| Dec 17, 2024 | 9.10 | 10.30 | 9.00 | 9.60 | 9.60 | 107,474 |
| Dec 16, 2024 | 8.75 | 9.18 | 8.37 | 9.08 | 9.08 | 75,158 |
| Dec 13, 2024 | 9.25 | 9.40 | 8.61 | 8.76 | 8.76 | 104,987 |
| Dec 12, 2024 | 8.40 | 9.49 | 8.25 | 9.47 | 9.47 | 134,946 |
| Dec 11, 2024 | 8.30 | 8.44 | 7.91 | 8.33 | 8.33 | 72,723 |
| Dec 10, 2024 | 9.30 | 9.80 | 8.15 | 8.26 | 8.26 | 319,638 |
| Dec 9, 2024 | 7.53 | 9.73 | 7.40 | 8.79 | 8.79 | 265,814 |
| Dec 6, 2024 | 7.40 | 7.69 | 6.85 | 7.38 | 7.38 | 200,871 |
| Dec 5, 2024 | 6.19 | 7.43 | 6.08 | 7.27 | 7.27 | 194,397 |
| Dec 4, 2024 | 5.81 | 6.39 | 5.72 | 6.28 | 6.28 | 218,170 |
| Dec 3, 2024 | 5.60 | 6.06 | 5.52 | 5.67 | 5.67 | 101,650 |
| Dec 2, 2024 | 5.85 | 5.90 | 5.49 | 5.56 | 5.56 | 147,504 |
| Nov 29, 2024 | 6.14 | 6.57 | 5.86 | 5.98 | 5.98 | 133,327 |
| Nov 28, 2024 | 6.25 | 6.43 | 5.98 | 6.12 | 6.12 | 192,781 |
| Nov 27, 2024 | 6.91 | 6.98 | 6.30 | 6.35 | 6.35 | 115,482 |
| Nov 26, 2024 | 7.53 | 7.53 | 6.81 | 6.94 | 6.94 | 114,415 |
| Nov 25, 2024 | 7.53 | 7.77 | 7.50 | 7.61 | 7.61 | 62,410 |
| Nov 22, 2024 | 7.41 | 7.55 | 7.26 | 7.47 | 7.47 | 74,071 |
| Nov 21, 2024 | 7.88 | 8.02 | 7.36 | 7.40 | 7.40 | 70,474 |
| Nov 20, 2024 | 8.00 | 8.21 | 7.77 | 7.88 | 7.88 | 53,275 |
| Nov 19, 2024 | 7.60 | 8.10 | 7.60 | 7.89 | 7.89 | 63,315 |
| Nov 18, 2024 | 8.20 | 8.43 | 7.57 | 7.67 | 7.67 | 73,131 |
| Nov 15, 2024 | 7.82 | 8.46 | 7.44 | 8.17 | 8.17 | 138,766 |
| Nov 14, 2024 | 8.90 | 8.90 | 7.50 | 7.82 | 7.82 | 161,593 |
| Nov 13, 2024 | 9.05 | 9.16 | 8.76 | 8.85 | 8.85 | 82,926 |
| Nov 12, 2024 | 9.82 | 9.82 | 9.03 | 9.03 | 9.03 | 89,050 |
| Nov 11, 2024 | 10.10 | 10.18 | 9.83 | 9.90 | 9.90 | 29,481 |
| Nov 8, 2024 | 9.80 | 10.12 | 9.64 | 9.83 | 9.83 | 48,863 |
| Nov 7, 2024 | 9.26 | 9.76 | 9.26 | 9.68 | 9.68 | 58,446 |
| Nov 6, 2024 | 9.86 | 10.06 | 9.13 | 9.26 | 9.26 | 80,491 |
| Nov 5, 2024 | 10.08 | 10.18 | 9.80 | 9.81 | 9.81 | 43,119 |
| Nov 4, 2024 | 10.34 | 10.44 | 10.02 | 10.02 | 10.02 | 48,291 |
| Nov 1, 2024 | 10.56 | 10.58 | 10.22 | 10.34 | 10.34 | 21,950 |
| Oct 31, 2024 | 9.95 | 10.70 | 9.81 | 10.54 | 10.54 | 48,290 |
| Oct 30, 2024 | 11.20 | 11.60 | 9.77 | 10.00 | 10.00 | 146,743 |
| Oct 29, 2024 | 9.69 | 11.32 | 9.60 | 10.84 | 10.84 | 233,437 |
| Oct 28, 2024 | 9.70 | 9.91 | 9.46 | 9.46 | 9.46 | 92,093 |
| Oct 25, 2024 | 9.40 | 9.60 | 9.19 | 9.43 | 9.43 | 26,690 |
| Oct 24, 2024 | 9.44 | 9.60 | 9.20 | 9.33 | 9.33 | 33,738 |
| Oct 23, 2024 | 9.90 | 9.91 | 9.35 | 9.40 | 9.40 | 65,486 |
| Oct 22, 2024 | 9.76 | 10.06 | 9.76 | 9.96 | 9.96 | 22,291 |
| Oct 21, 2024 | 10.26 | 10.34 | 9.74 | 9.81 | 9.81 | 53,716 |
| Oct 18, 2024 | 10.48 | 10.78 | 10.38 | 10.40 | 10.40 | 29,164 |
| Oct 17, 2024 | 10.80 | 10.96 | 10.36 | 10.44 | 10.44 | 82,744 |
| Oct 16, 2024 | 9.87 | 10.60 | 9.50 | 10.50 | 10.50 | 84,364 |
| Oct 15, 2024 | 10.52 | 10.82 | 9.62 | 9.83 | 9.83 | 150,294 |
| Oct 14, 2024 | 11.54 | 11.76 | 10.26 | 10.52 | 10.52 | 179,572 |
| Oct 11, 2024 | 11.42 | 11.68 | 11.12 | 11.64 | 11.64 | 78,797 |
| Oct 10, 2024 | 12.24 | 12.24 | 11.32 | 11.36 | 11.36 | 135,336 |
| Oct 9, 2024 | 13.48 | 13.62 | 12.42 | 12.44 | 12.44 | 120,418 |
| Oct 8, 2024 | 13.74 | 14.08 | 13.50 | 13.50 | 13.50 | 40,045 |
| Oct 7, 2024 | 13.84 | 14.04 | 13.22 | 13.72 | 13.72 | 84,170 |
| Oct 4, 2024 | 13.58 | 14.40 | 13.30 | 13.94 | 13.94 | 92,568 |
| Oct 3, 2024 | 15.80 | 15.86 | 13.40 | 13.46 | 13.46 | 207,411 |
| Oct 2, 2024 | 16.80 | 16.86 | 15.72 | 15.82 | 15.82 | 93,727 |
| Oct 1, 2024 | 17.22 | 17.32 | 16.70 | 16.78 | 16.78 | 25,479 |
| Sep 30, 2024 | 17.56 | 17.64 | 16.64 | 17.00 | 17.00 | 46,613 |
| Sep 27, 2024 | 18.08 | 18.24 | 17.52 | 17.58 | 17.58 | 23,301 |
| Sep 26, 2024 | 18.06 | 18.32 | 17.80 | 18.06 | 18.06 | 28,130 |
| Sep 25, 2024 | 17.80 | 18.70 | 17.70 | 17.82 | 17.82 | 23,102 |
| Sep 24, 2024 | 17.90 | 17.92 | 17.48 | 17.70 | 17.70 | 14,895 |
| Sep 23, 2024 | 17.84 | 18.02 | 17.68 | 17.80 | 17.80 | 19,865 |
| Sep 20, 2024 | 17.94 | 17.94 | 16.78 | 17.70 | 17.70 | 46,897 |
| Sep 19, 2024 | 18.20 | 18.46 | 17.98 | 17.98 | 17.98 | 23,992 |
| Sep 18, 2024 | 18.20 | 18.20 | 17.90 | 18.00 | 18.00 | 30,927 |
| Sep 17, 2024 | 18.72 | 18.72 | 18.02 | 18.24 | 18.24 | 38,244 |
| Sep 16, 2024 | 19.10 | 19.10 | 18.50 | 18.50 | 18.50 | 15,720 |
| Sep 13, 2024 | 19.20 | 19.20 | 18.60 | 19.12 | 19.12 | 20,828 |
| Sep 12, 2024 | 19.16 | 19.22 | 18.72 | 19.08 | 19.08 | 11,370 |
| Sep 11, 2024 | 19.62 | 19.80 | 18.44 | 18.78 | 18.78 | 43,909 |
| Sep 10, 2024 | 20.35 | 20.35 | 18.38 | 19.40 | 19.40 | 67,292 |
| Sep 9, 2024 | 19.90 | 20.60 | 19.90 | 20.60 | 20.60 | 14,619 |
| Sep 6, 2024 | 20.30 | 20.30 | 19.74 | 19.90 | 19.90 | 17,254 |
| Sep 5, 2024 | 20.75 | 20.75 | 20.15 | 20.30 | 20.30 | 8,716 |
| Sep 4, 2024 | 20.20 | 20.60 | 20.00 | 20.60 | 20.60 | 8,186 |
| Sep 3, 2024 | 20.30 | 20.60 | 20.20 | 20.20 | 20.20 | 8,260 |
| Sep 2, 2024 | 20.80 | 20.80 | 20.30 | 20.40 | 20.40 | 10,085 |
| Aug 30, 2024 | 20.70 | 20.95 | 20.60 | 20.80 | 20.80 | 5,363 |
| Aug 29, 2024 | 20.60 | 21.15 | 20.55 | 20.70 | 20.70 | 7,346 |
| Aug 28, 2024 | 20.65 | 20.75 | 20.50 | 20.70 | 20.70 | 3,356 |
| Aug 27, 2024 | 20.80 | 20.85 | 20.45 | 20.65 | 20.65 | 6,962 |
| Aug 26, 2024 | 21.40 | 21.40 | 20.65 | 20.80 | 20.80 | 4,953 |
| Aug 23, 2024 | 20.95 | 21.35 | 20.80 | 21.25 | 21.25 | 5,090 |
| Aug 22, 2024 | 21.50 | 21.95 | 20.95 | 20.95 | 20.95 | 14,779 |
| Aug 21, 2024 | 21.55 | 21.80 | 21.25 | 21.35 | 21.35 | 7,033 |
| Aug 20, 2024 | 21.15 | 21.70 | 21.05 | 21.55 | 21.55 | 10,406 |
| Aug 19, 2024 | 21.15 | 21.35 | 20.80 | 21.05 | 21.05 | 12,556 |
| Aug 16, 2024 | 21.20 | 21.20 | 20.50 | 21.05 | 21.05 | 11,414 |
| Aug 15, 2024 | 20.30 | 21.15 | 20.20 | 21.10 | 21.10 | 9,249 |
| Aug 14, 2024 | 20.50 | 20.60 | 20.20 | 20.25 | 20.25 | 8,627 |
| Aug 13, 2024 | 21.05 | 21.10 | 20.15 | 20.25 | 20.25 | 15,445 |
| Aug 12, 2024 | 20.90 | 21.30 | 20.80 | 20.95 | 20.95 | 7,852 |
| Aug 9, 2024 | 21.40 | 21.50 | 20.75 | 20.75 | 20.75 | 9,528 |
| Aug 8, 2024 | 21.50 | 21.50 | 20.90 | 21.40 | 21.40 | 14,851 |
| Aug 7, 2024 | 20.60 | 21.70 | 20.35 | 21.70 | 21.70 | 20,942 |
| Aug 6, 2024 | 19.90 | 20.65 | 19.78 | 20.65 | 20.65 | 49,004 |
| Aug 5, 2024 | 20.00 | 20.10 | 18.76 | 19.10 | 19.10 | 57,118 |
| Aug 2, 2024 | 21.35 | 22.45 | 20.50 | 20.50 | 20.50 | 60,438 |
| Aug 1, 2024 | 21.15 | 21.15 | 20.35 | 20.55 | 20.55 | 24,155 |
| Jul 31, 2024 | 20.90 | 21.15 | 20.75 | 21.15 | 21.15 | 9,666 |
| Jul 30, 2024 | 20.95 | 21.25 | 20.60 | 20.80 | 20.80 | 10,421 |
| Jul 29, 2024 | 21.20 | 21.20 | 20.70 | 20.75 | 20.75 | 14,071 |
| Jul 26, 2024 | 20.45 | 21.10 | 20.10 | 21.05 | 21.05 | 26,177 |
| Jul 25, 2024 | 20.45 | 20.55 | 19.92 | 20.45 | 20.45 | 18,539 |
| Jul 24, 2024 | 20.20 | 20.65 | 20.05 | 20.65 | 20.65 | 11,901 |
| Jul 23, 2024 | 20.45 | 20.50 | 20.00 | 20.15 | 20.15 | 19,000 |
| Jul 22, 2024 | 20.70 | 20.80 | 20.50 | 20.50 | 20.50 | 13,388 |
| Jul 19, 2024 | 20.50 | 20.70 | 20.10 | 20.25 | 20.25 | 16,271 |
| Jul 18, 2024 | 20.60 | 20.80 | 20.25 | 20.50 | 20.50 | 13,484 |
| Jul 17, 2024 | 20.10 | 20.80 | 19.64 | 20.25 | 20.25 | 30,308 |
| Jul 16, 2024 | 20.15 | 20.40 | 19.90 | 20.10 | 20.10 | 23,804 |
| Jul 15, 2024 | 20.55 | 20.80 | 20.15 | 20.15 | 20.15 | 22,452 |
| Jul 12, 2024 | 21.30 | 21.30 | 20.45 | 20.75 | 20.75 | 21,954 |
| Jul 11, 2024 | 21.05 | 21.35 | 20.55 | 21.35 | 21.35 | 16,240 |
| Jul 10, 2024 | 20.60 | 21.10 | 20.50 | 20.80 | 20.80 | 16,778 |
| Jul 9, 2024 | 21.75 | 21.75 | 20.20 | 20.40 | 20.40 | 38,295 |
| Jul 8, 2024 | 21.05 | 22.45 | 21.05 | 21.85 | 21.85 | 37,677 |
| Jul 5, 2024 | 21.70 | 21.80 | 20.95 | 21.20 | 21.20 | 12,109 |
| Jul 4, 2024 | 21.95 | 22.30 | 21.50 | 21.60 | 21.60 | 18,192 |
| Jul 3, 2024 | 21.70 | 21.95 | 21.55 | 21.95 | 21.95 | 15,919 |
| Jul 2, 2024 | 21.50 | 21.80 | 20.85 | 21.60 | 21.60 | 9,374 |
| Jul 1, 2024 | 21.30 | 21.80 | 20.80 | 21.50 | 21.50 | 29,142 |
| Jun 28, 2024 | 22.10 | 22.10 | 20.65 | 20.65 | 20.65 | 36,641 |
| Jun 27, 2024 | 21.60 | 22.50 | 21.45 | 22.00 | 22.00 | 68,032 |
| Jun 26, 2024 | 19.74 | 20.55 | 19.74 | 20.25 | 20.25 | 17,820 |
| Jun 25, 2024 | 20.10 | 20.15 | 19.60 | 19.70 | 19.70 | 60,604 |
| Jun 24, 2024 | 21.00 | 21.10 | 20.20 | 20.20 | 20.20 | 30,057 |
| Jun 21, 2024 | 21.60 | 21.60 | 21.10 | 21.20 | 21.20 | 15,390 |
| Jun 20, 2024 | 21.00 | 21.85 | 21.00 | 21.55 | 21.55 | 14,248 |
| Jun 19, 2024 | 21.50 | 21.75 | 20.65 | 20.95 | 20.95 | 26,104 |
| Jun 18, 2024 | 21.10 | 21.45 | 21.00 | 21.45 | 21.45 | 23,765 |
| Jun 17, 2024 | 20.65 | 21.25 | 20.35 | 20.35 | 20.35 | 26,721 |
| Jun 14, 2024 | 21.50 | 21.95 | 20.60 | 20.75 | 20.75 | 41,260 |
| Jun 13, 2024 | 22.60 | 22.65 | 21.30 | 21.40 | 21.40 | 45,374 |
| Jun 12, 2024 | 22.50 | 23.05 | 22.50 | 22.65 | 22.65 | 22,814 |
| Jun 11, 2024 | 22.65 | 23.35 | 22.50 | 22.50 | 22.50 | 45,133 |
| Jun 10, 2024 | 24.50 | 24.60 | 22.40 | 22.40 | 22.40 | 86,079 |
| Jun 7, 2024 | 24.55 | 25.10 | 24.40 | 24.85 | 24.85 | 14,832 |
| Jun 6, 2024 | 25.00 | 25.65 | 24.35 | 24.45 | 24.45 | 26,433 |
| Jun 5, 2024 | 24.35 | 25.40 | 24.30 | 24.95 | 24.95 | 18,731 |
| Jun 4, 2024 | 25.40 | 25.70 | 24.30 | 24.35 | 24.35 | 33,671 |
| Jun 3, 2024 | 26.00 | 26.25 | 25.00 | 25.40 | 25.40 | 28,738 |
| May 31, 2024 | 25.85 | 25.90 | 25.30 | 25.75 | 25.75 | 23,952 |
| May 30, 2024 | 25.10 | 25.85 | 24.75 | 25.65 | 25.65 | 23,050 |
| May 29, 2024 | 25.35 | 25.60 | 25.05 | 25.10 | 25.10 | 18,307 |
| May 28, 2024 | 25.80 | 25.90 | 25.30 | 25.50 | 25.50 | 28,866 |
| May 27, 2024 | 24.00 | 26.00 | 23.95 | 25.80 | 25.80 | 100,403 |
| May 24, 2024 | 22.80 | 23.80 | 22.70 | 23.80 | 23.80 | 19,871 |
| May 23, 2024 | 22.60 | 23.15 | 22.40 | 22.95 | 22.95 | 16,913 |
| May 22, 2024 | 22.60 | 23.00 | 22.50 | 22.80 | 22.80 | 17,810 |
Related Tickers
EMSN.SW EMS-CHEMIE HOLDING AG
618.00
-0.72%
AVNT Avient Corporation
36.02
-3.51%
LOOP Loop Industries, Inc.
0.9616
-2.76%
LIN.DE Linde plc
402.00
-0.35%
0QJS.IL Clariant AG
9.61
+3.09%
ESNTl.XC
E1CL34.SA Ecolab Inc.
362.39
0.00%
ORGC.ST OrganoClick AB (publ)
2.0600
-1.44%
BL9B.MU Balchem Corp
149.30
-0.20%
HHBHF
2.5500
0.00%