Amsterdam - Delayed Quote EUR

Corbion N.V. (CRBN.AS)

18.58
-0.28
(-1.48%)
As of 12:56:08 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 22, 202518.7018.8718.5418.5818.5813,961
May 21, 202518.8018.8918.6018.8618.8668,243
May 20, 202518.7618.9518.6618.9018.9097,956
May 19, 202519.0319.0718.7718.7818.7879,502
May 16, 2025 0.64 Dividend
May 16, 202519.0219.1818.8619.0319.03198,334
May 15, 202519.6119.6619.5019.6118.97153,708
May 14, 202519.6519.6719.4019.5818.94133,223
May 13, 202519.4119.6719.4019.6519.01114,550
May 12, 202519.4019.7019.4019.4518.82127,019
May 9, 202519.3019.4519.2119.3018.6782,274
May 8, 202519.1519.2319.0419.1218.5085,519
May 7, 202519.0419.1018.9519.0218.4078,885
May 6, 202519.2719.2718.9119.0518.43118,402
May 5, 202518.9019.3318.7419.2518.6283,863
May 2, 202518.9719.1218.7518.9418.32145,586
Apr 30, 202518.6318.8618.4618.7918.18133,220
Apr 29, 202518.7518.8518.5018.5717.96138,928
Apr 28, 202518.4018.7218.3018.6418.03132,105
Apr 25, 202518.3218.4418.1518.3417.74137,365
Apr 24, 202518.2318.4417.8218.2917.69220,835
Apr 23, 202518.9919.1517.9618.2217.63582,630
Apr 22, 202517.3917.5516.8117.5216.95373,320
Apr 17, 202517.5217.5217.2117.3316.76114,794
Apr 16, 202517.3617.5217.1617.5016.93134,465
Apr 15, 202517.2817.6416.6417.5016.93410,923
Apr 14, 202518.1818.4618.0018.3917.79120,880
Apr 11, 202518.0218.0217.4917.8117.23154,623
Apr 10, 202518.3018.3017.6017.6817.10223,653
Apr 9, 202517.1017.4416.9017.3916.82152,265
Apr 8, 202518.2818.3217.7217.7317.15215,257
Apr 7, 202517.5318.5117.2417.8817.30195,858
Apr 4, 202519.3419.5018.6218.8118.20106,485
Apr 3, 202519.1619.8019.1619.5418.9073,651
Apr 2, 202519.4619.6319.3119.5918.9542,783
Apr 1, 202519.4519.6819.4519.5918.9558,667
Mar 31, 202520.0020.0019.2719.4518.8282,414
Mar 28, 202519.9020.1619.9020.0819.4224,184
Mar 27, 202520.1020.3019.9220.1019.4434,399
Mar 26, 202520.3820.4020.1020.1019.4480,623
Mar 25, 202520.1620.5420.1220.3419.6867,421
Mar 24, 202520.3420.4420.1220.1819.5280,222
Mar 21, 202520.5820.7220.1420.2219.56193,220
Mar 20, 202520.8020.9220.5620.7020.0253,909
Mar 19, 202520.9221.2220.7220.8820.2078,994
Mar 18, 202520.7821.1820.7821.0820.39132,176
Mar 17, 202520.8420.9820.7220.7620.08155,325
Mar 14, 202519.9320.8419.9120.8420.16189,786
Mar 13, 202519.8520.0419.7719.9519.3096,091
Mar 12, 202519.4220.0019.3719.9519.30179,459
Mar 11, 202519.6019.7519.2819.3918.7698,267
Mar 10, 202520.2620.3619.6019.6018.96128,496
Mar 7, 202520.1620.3420.0220.1819.5257,140
Mar 6, 202520.2020.4219.8920.2219.56127,183
Mar 5, 202520.8021.0820.0620.0619.41184,391
Mar 4, 202520.8221.2620.7420.7820.10115,690
Mar 3, 202521.1021.3420.9220.9820.30155,305
Feb 28, 202521.2621.4021.0221.0220.33274,866
Feb 27, 202522.2223.1220.5821.5220.82984,630
Feb 26, 202523.2623.5823.2023.5022.7385,938
Feb 25, 202523.3423.3423.0623.1822.4261,852
Feb 24, 202522.7823.4222.7623.4222.6692,239
Feb 21, 202522.5822.9022.5822.8222.0855,759
Feb 20, 202522.6422.8022.4422.5421.8046,542
Feb 19, 202523.1023.1222.4422.6821.94116,516
Feb 18, 202522.9623.2422.8823.1422.3856,307
Feb 17, 202522.6623.0222.4023.0222.2799,285
Feb 14, 202522.7022.9622.5422.8022.06122,582
Feb 13, 202522.9223.0022.5222.7021.9694,782
Feb 12, 202522.7022.7022.3822.6021.8646,016
Feb 11, 202522.3022.5422.1422.5421.8048,194
Feb 10, 202522.1622.5822.1422.3821.6533,427
Feb 7, 202522.3222.5222.0422.1421.4248,989
Feb 6, 202522.2422.4422.2022.3621.6334,152
Feb 5, 202522.6422.6422.1422.2221.4936,222
Feb 4, 202522.8622.8622.5022.6621.9235,826
Feb 3, 202521.9822.7421.8022.7422.0060,719
Jan 31, 202523.0023.0022.6022.6021.8652,079
Jan 30, 202523.0023.3222.8023.0222.2752,816
Jan 29, 202523.0423.1622.8022.8022.0640,396
Jan 28, 202522.6222.9622.6022.9222.1736,111
Jan 27, 202522.3422.9022.2022.7622.0236,597
Jan 24, 202523.0623.1422.6022.6621.9242,954
Jan 23, 202522.8223.1422.8223.0022.2567,617
Jan 22, 202523.2023.2822.8822.8822.1353,387
Jan 21, 202523.1223.2623.0023.2222.4642,810
Jan 20, 202523.1023.2823.0423.2022.4457,962
Jan 17, 202522.4823.0422.4823.0222.27130,619
Jan 16, 202522.7022.7022.4422.4821.7566,811
Jan 15, 202522.6822.6822.2822.5221.79103,810
Jan 14, 202522.0222.3622.0022.2421.51116,884
Jan 13, 202520.6422.0020.6021.8821.17148,771
Jan 10, 202521.3821.3820.7020.7020.0248,466
Jan 9, 202521.2221.5221.1021.3220.6246,996
Jan 8, 202521.5621.7421.2221.2220.5373,019
Jan 7, 202521.6222.2621.6021.6020.9083,142
Jan 6, 202521.6021.9021.4821.5820.8881,990
Jan 3, 202521.7421.7421.4421.4420.7449,736
Jan 2, 202521.7021.9421.6621.7621.0566,363
Dec 31, 202421.4021.6821.4021.6020.9024,324
Dec 30, 202421.5421.5621.3621.5020.8041,388
Dec 27, 202421.4021.7021.2821.6220.9167,334
Dec 24, 202421.4821.5421.3621.4020.7021,539
Dec 23, 202421.3021.5221.1221.4820.7847,681
Dec 20, 202421.4621.4821.0221.3820.68132,328
Dec 19, 202421.3021.5221.2221.5220.8268,839
Dec 18, 202421.7821.8021.3621.5020.8074,269
Dec 17, 202421.0621.9220.8221.7221.01121,436
Dec 16, 202421.6821.8221.5621.7221.0150,122
Dec 13, 202422.3022.4421.7621.8421.13116,294
Dec 12, 202422.7622.9422.3622.3821.6569,896
Dec 11, 202422.5422.8622.3822.7822.0464,705
Dec 10, 202422.4622.6022.3622.5621.8248,721
Dec 9, 202422.4822.8022.4822.5221.7950,868
Dec 6, 202422.5622.6222.2422.5021.7758,585
Dec 5, 202422.3822.5622.3022.5621.8281,090
Dec 4, 202422.3022.4022.1422.3821.6540,537
Dec 3, 202422.0622.2822.0622.1821.4664,039
Dec 2, 202421.9022.1021.8022.0421.3242,855
Nov 29, 202421.8221.9821.7221.9821.2669,889
Nov 28, 202422.1022.1021.7821.9221.2026,329
Nov 27, 202421.7021.9021.5821.8021.0951,944
Nov 26, 202422.1422.2221.6821.7221.0170,388
Nov 25, 202422.0022.3421.9222.2821.5569,912
Nov 22, 202421.9222.0421.5021.9821.2662,878
Nov 21, 202422.0622.0621.7021.8221.1162,099
Nov 20, 202421.9622.1221.8622.0021.2844,350
Nov 19, 202422.0022.0021.4621.9421.2282,332
Nov 18, 202421.8622.0221.4221.7621.0590,862
Nov 15, 202422.2222.3821.8421.8421.1387,286
Nov 14, 202422.2022.4021.7622.3021.57129,339
Nov 13, 202422.3422.3821.9422.0621.3472,279
Nov 12, 202422.5622.7222.2822.3821.6578,448
Nov 11, 202422.4622.8222.4622.7422.0056,774
Nov 8, 202422.6422.7022.2022.3621.6354,131
Nov 7, 202422.6822.8422.5022.5821.8464,172
Nov 6, 202422.9223.1622.2822.4021.6795,868
Nov 5, 202423.1823.2022.6622.8022.0674,329
Nov 4, 202423.1823.4823.1023.1422.3843,151
Nov 1, 202423.2623.3622.9623.2022.4463,650
Oct 31, 202423.0423.3422.7623.0222.27144,158
Oct 30, 202424.0024.7823.0423.2822.52500,731
Oct 29, 202426.9826.9825.3425.4224.59440,466
Oct 28, 202424.7024.9024.3824.9024.0967,561
Oct 25, 202424.5224.9224.4224.6023.8088,106
Oct 24, 202424.4824.8224.3824.5223.7252,333
Oct 23, 202424.9025.0424.4624.4823.6880,290
Oct 22, 202424.8624.9224.6824.8624.0573,054
Oct 21, 202425.0025.2024.8824.8824.0752,662
Oct 18, 202425.1425.5024.9825.0624.24109,093
Oct 17, 202424.9025.1024.6625.0424.2278,045
Oct 16, 202424.8425.1024.7424.8624.05183,879
Oct 15, 202425.0025.1024.8224.8824.0780,444
Oct 14, 202424.9025.0624.8425.0024.1834,219
Oct 11, 202425.0625.2625.0025.0224.2054,809
Oct 10, 202425.0025.5424.9425.1024.28110,652
Oct 9, 202424.4425.0624.4424.9624.1579,247
Oct 8, 202424.6024.6024.2024.2823.4959,304
Oct 7, 202424.6224.6624.3024.6623.8674,748
Oct 4, 202424.5824.7624.4624.5223.7277,123
Oct 3, 202425.0625.0624.4824.6023.8083,840
Oct 2, 202425.5425.6425.0225.0624.2491,914
Oct 1, 202425.6225.8625.5025.5024.67110,259
Sep 30, 202426.0226.2025.2025.6224.78231,942
Sep 27, 202425.6226.0625.6225.8825.0490,491
Sep 26, 202425.1025.8625.0225.6624.82167,615
Sep 25, 202423.9825.0223.9824.9624.15294,491
Sep 24, 202423.8623.9423.6823.7422.9758,763
Sep 23, 202423.4823.8023.4423.7422.9758,071
Sep 20, 202423.6023.9023.3623.5822.81131,439
Sep 19, 202424.0624.0623.7223.8223.0448,039
Sep 18, 202423.6823.9823.5223.7222.9566,081
Sep 17, 202423.8224.0423.5223.6422.8770,295
Sep 16, 202423.9023.9623.5023.6422.8756,791
Sep 13, 202423.7823.9423.6223.8823.10204,562
Sep 12, 202423.8023.8023.5023.5622.7941,415
Sep 11, 202423.5623.8023.4823.5822.8188,296
Sep 10, 202423.6023.7023.3823.5622.7954,162
Sep 9, 202423.5423.6623.4823.6622.8940,916
Sep 6, 202423.5023.8223.3023.4222.6647,006
Sep 5, 202423.6623.8623.3423.5422.7772,761
Sep 4, 202423.2423.7023.0223.5022.7384,412
Sep 3, 202422.6623.3022.6623.3022.5470,617
Sep 2, 202422.8823.0222.4022.9622.2173,056
Aug 30, 202422.5622.9622.5222.8622.11111,151
Aug 29, 202421.9422.7621.8822.7021.96184,545
Aug 28, 202421.4021.6221.3621.4820.7835,303
Aug 27, 202421.6021.6421.3021.4620.7636,691
Aug 26, 202421.5021.7021.3221.5420.8430,100
Aug 23, 202421.6621.6621.3621.5820.8851,319
Aug 22, 202421.5221.7221.3821.5620.8629,682
Aug 21, 202421.5621.7421.3421.5220.8233,111
Aug 20, 202421.4021.7221.3621.6620.9549,376
Aug 19, 202421.5021.7821.3421.4220.7254,260
Aug 16, 202421.2021.4821.2021.4820.7844,151
Aug 15, 202421.0021.1820.8421.1620.4736,002
Aug 14, 202420.8221.0220.7420.9020.2241,320
Aug 13, 202420.9020.9020.5020.8820.2065,041
Aug 12, 202421.1221.3820.8820.8820.2064,328
Aug 9, 202421.5021.9821.0021.1020.41111,370
Aug 8, 202420.4621.5420.3821.2020.51161,298
Aug 7, 202420.3020.5420.2020.3819.7151,271
Aug 6, 202419.8220.1619.6820.1419.4856,654
Aug 5, 202419.6419.7219.2019.7219.0895,345
Aug 2, 202420.3020.3620.0220.1619.5093,453
Aug 1, 202420.7620.8020.3620.5219.8540,509
Jul 31, 202420.7620.8020.5020.6619.9938,204
Jul 30, 202420.2020.7819.9920.4219.7584,297
Jul 29, 202419.9020.6019.7919.8619.2147,279
Jul 26, 202419.8520.5019.8520.4619.7938,194
Jul 25, 202420.1620.2019.9220.1619.5044,263
Jul 24, 202419.9120.4019.8820.3019.6440,693
Jul 23, 202420.7020.8019.9520.0619.4155,637
Jul 22, 202420.6020.9620.6020.8020.1262,706
Jul 19, 202420.4020.7220.3620.6019.9363,721
Jul 18, 202419.7420.6819.7420.6820.0199,356
Jul 17, 202419.6419.9419.6119.9119.2655,236
Jul 16, 202419.8019.8019.4319.7319.0941,126
Jul 15, 202420.0020.0019.6019.6719.0342,730
Jul 12, 202419.6120.0019.6119.7919.1456,820
Jul 11, 202419.1019.9519.1019.9519.3059,223
Jul 10, 202419.0219.1918.9719.0318.4149,784
Jul 9, 202419.3819.6219.0019.0218.4066,645
Jul 8, 202419.2919.5019.2919.4118.7846,483
Jul 5, 202419.2319.5019.2319.3718.7462,769
Jul 4, 202419.4519.5319.1219.2118.5864,713
Jul 3, 202419.1519.2819.0219.1318.5166,586
Jul 2, 202419.0019.0818.5519.0018.3861,187
Jul 1, 202419.0519.4019.0019.2118.5874,012
Jun 28, 202418.8519.0218.6818.7318.1280,668
Jun 27, 202418.7918.8418.6218.7818.1757,866
Jun 26, 202419.1019.1318.7418.8218.2174,018
Jun 25, 202419.0819.1318.9218.9518.3356,862
Jun 24, 202418.6119.1418.4319.0618.4499,227
Jun 21, 202418.9918.9918.6318.6618.0586,834
Jun 20, 202418.6519.1618.6518.9918.3757,258
Jun 19, 202419.1919.2218.8418.8418.2362,335
Jun 18, 202419.2019.2219.0019.2018.5764,933
Jun 17, 202419.2819.7418.8919.1018.48129,188
Jun 14, 202419.6319.6818.9619.2618.63136,565
Jun 13, 202419.8119.8819.4619.6519.0174,664
Jun 12, 202419.8020.0419.6819.9019.2597,495
Jun 11, 202419.8320.0619.7019.7919.14112,760
Jun 10, 202419.8619.9019.6619.7219.0855,921
Jun 7, 202420.0020.1019.7919.9219.2772,990
Jun 6, 202420.2220.3420.0020.0019.3562,908
Jun 5, 202420.3020.3820.1420.1819.5249,031
Jun 4, 202420.0620.3819.9420.2219.5688,176
Jun 3, 202420.5220.5820.0620.0619.41143,720
May 31, 202420.9821.0019.8520.3819.71393,449
May 30, 202420.5021.1020.5021.1020.4151,897
May 29, 202421.2021.2020.7220.7420.0694,838
May 28, 202421.2621.7221.2021.2620.57108,092
May 27, 202421.0621.2821.0621.1820.4928,414
May 24, 202420.7021.1820.6821.0620.3765,170
May 23, 202421.0021.1820.8621.0020.3186,053
May 22, 202420.4621.3220.2820.9220.24107,494

Related Tickers

OCI.AS OCI N.V.
7.63
-0.13%
 
E1CL34.SA Ecolab Inc.
362.39
0.00%
 
0QJS.IL Clariant AG
9.52
+2.17%
 
ESNTl.XC
 
DSFIR.AS DSM-Firmenich AG
96.26
-0.78%
 
0SFN.IL Elkem ASA
18.76
-3.17%
 
BL9B.MU Balchem Corp
149.30
-0.20%
 
ORGC.ST OrganoClick AB (publ)
2.0600
-1.44%
 
VCTl.XC
 
POLYG.ST Polygiene Group AB
12.50
+0.40%