Carbios (ALCRB)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.61 | 6.8 | 6.12 | 45906 | 6.31956285 | DE |
| 4 | 0.49 | 8.00653594771 | 6.12 | 7.25 | 6.07 | 72660 | 6.77408749 | DE |
| 12 | -2.79 | -29.6808510638 | 9.4 | 11.6 | 5.49 | 103074 | 7.67005318 | DE |
| 26 | -13.49 | -67.1144278607 | 20.1 | 22.45 | 5.49 | 65810 | 9.86991288 | DE |
| 52 | -18.29 | -73.453815261 | 24.9 | 26.95 | 5.49 | 46776 | 13.6918139 | DE |
| 156 | -33.31 | -83.4418837675 | 39.92 | 43.85 | 5.49 | 31823 | 22.34055748 | DE |
| 260 | -2.49 | -27.3626373626 | 9.1 | 61.8 | 5.49 | 38806 | 27.80126253 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 6.61 | 0.46 | 7.48 | 6.15 | 6.8 | 6.15 | 43950 |
| 1737048600 | 6.15 | -0.14 | -2.23 | 6.34 | 6.44 | 6.15 | 35005 |
| 1736962200 | 6.29 | 0.04 | 0.64 | 6.2 | 6.47 | 6.17 | 47319 |
| 1736875800 | 6.25 | -0.27 | -4.14 | 6.5 | 6.7 | 6.12 | 82116 |
| 1736789400 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.62 | 6.5 | 31578 |
| 1736530200 | 6.5199999 | -0.09 | -1.36 | 6.61 | 6.69 | 6.5199999 | 33513 |
| 1736443800 | 6.61 | 0.01 | 0.15 | 6.7 | 7 | 6.61 | 42043 |
| 1736357400 | 6.6 | -0.23 | -3.37 | 6.78 | 6.82 | 6.6 | 42162 |
| 1736271000 | 6.83 | 0.13 | 1.94 | 6.79 | 6.88 | 6.65 | 46719 |
| 1736184600 | 6.7 | -0.25 | -3.60 | 6.95 | 7.08 | 6.49 | 100601 |
| 1735925400 | 6.95 | -0.3 | -4.14 | 7.2 | 7.21 | 6.93 | 61567 |
| 1735839000 | 7.25 | 0.54 | 8.05 | 6.9 | 7.25 | 6.73 | 76410 |
| 1735666200 | 6.71 | -0.08 | -1.18 | 6.79 | 6.94 | 6.62 | 22856 |
| 1735579800 | 6.79 | -0.21 | -3.00 | 6.97 | 6.99 | 6.5 | 92023 |
| 1735320600 | 7 | 0.25 | 3.70 | 6.83 | 7.25 | 6.74 | 93192 |
| 1735061400 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.66 | 32574 |
| 1734975000 | 7 | 0.12 | 1.74 | 6.88 | 7 | 6.43 | 117090 |
| 1734715800 | 6.88 | 0.79 | 12.97 | 6.12 | 7.13 | 6.07 | 278457 |
| 1734629400 | 6.09 | -3.16 | -34.16 | 8.85 | 8.85 | 5.83 | 552356 |
| 1734543000 | 9.25 | -0.35 | -3.65 | 9.5 | 9.67 | 9.01 | 70347 |
| 1734456600 | 9.6 | 0.52 | 5.73 | 9.1 | 10.3 | 9 | 107474 |
| 1734370200 | 9.08 | 0.32 | 3.65 | 8.75 | 9.18 | 8.3699999 | 75158 |
| 1734111000 | 8.76 | -0.71 | -7.50 | 9.25 | 9.4 | 8.61 | 104987 |
| 1734024600 | 9.47 | 1.14 | 13.69 | 8.4 | 9.49 | 8.25 | 134946 |
| 1733938200 | 8.33 | 0.07 | 0.85 | 8.3 | 8.44 | 7.91 | 72723 |
| 1733851800 | 8.26 | -0.53 | -6.03 | 9.3 | 9.8 | 8.15 | 319638 |
| 1733765400 | 8.7899999 | 1.41 | 19.11 | 7.53 | 9.73 | 7.4 | 265814 |
| 1733506200 | 7.38 | 0.11 | 1.51 | 7.4 | 7.69 | 6.85 | 200871 |
| 1733419800 | 7.27 | 0.99 | 15.76 | 6.19 | 7.43 | 6.08 | 194397 |
| 1733333400 | 6.28 | 0.61 | 10.76 | 5.8099999 | 6.39 | 5.72 | 218170 |
| 1733247000 | 5.67 | 0.11 | 1.98 | 5.6 | 6.0599999 | 5.5199999 | 101650 |
| 1733160600 | 5.5599999 | -0.42 | -7.02 | 5.85 | 5.9 | 5.49 | 147504 |
| 1732901400 | 5.98 | -0.14 | -2.29 | 6.14 | 6.57 | 5.86 | 133327 |
| 1732815000 | 6.12 | -0.23 | -3.62 | 6.25 | 6.43 | 5.98 | 192781 |
| 1732728600 | 6.35 | -0.59 | -8.50 | 6.91 | 6.98 | 6.3 | 115482 |
| 1732642200 | 6.94 | -0.67 | -8.80 | 7.53 | 7.53 | 6.81 | 114415 |
| 1732555800 | 7.61 | 0.14 | 1.87 | 7.53 | 7.77 | 7.5 | 62410 |
| 1732296600 | 7.47 | 0.07 | 0.95 | 7.41 | 7.55 | 7.26 | 74071 |
| 1732210200 | 7.4 | -0.48 | -6.09 | 7.88 | 8.02 | 7.36 | 70474 |
| 1732123800 | 7.88 | -0.01 | -0.13 | 8 | 8.21 | 7.77 | 53275 |
| 1732037400 | 7.89 | 0.22 | 2.87 | 7.6 | 8.1 | 7.6 | 63315 |
| 1731951000 | 7.67 | -0.5 | -6.12 | 8.2 | 8.43 | 7.57 | 73131 |
| 1731691800 | 8.17 | 0.35 | 4.48 | 7.82 | 8.46 | 7.44 | 138766 |
| 1731605400 | 7.82 | -2.08 | -21.01 | 8.9 | 8.9 | 7.5 | 161593 |
| 1731519000 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1731432600 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1731346200 | 9.9 | 0.07 | 0.71 | 10.1 | 10.18 | 9.83 | 29481 |
| 1731087000 | 9.83 | 0.15 | 1.55 | 9.8 | 10.12 | 9.64 | 48863 |
| 1731000600 | 9.68 | 0.42 | 4.54 | 9.26 | 9.76 | 9.26 | 58446 |
| 1730914200 | 9.26 | -0.55 | -5.61 | 9.86 | 10.06 | 9.13 | 80491 |
| 1730827800 | 9.81 | -0.21 | -2.10 | 10.08 | 10.18 | 9.8 | 43119 |
| 1730741400 | 10.02 | -0.32 | -3.09 | 10.34 | 10.44 | 10.02 | 48291 |
| 1730482200 | 10.34 | -0.2 | -1.90 | 10.56 | 10.58 | 10.22 | 21950 |
| 1730395800 | 10.54 | 0.54 | 5.40 | 9.95 | 10.7 | 9.81 | 48290 |
| 1730309400 | 10 | -0.84 | -7.75 | 11.2 | 11.6 | 9.77 | 146743 |
| 1730223000 | 10.84 | 1.38 | 14.59 | 9.69 | 11.32 | 9.6 | 233437 |
| 1730136600 | 9.46 | 0.03 | 0.32 | 9.7 | 9.91 | 9.46 | 92093 |
| 1729873800 | 9.43 | 0.1 | 1.07 | 9.4 | 9.6 | 9.19 | 26690 |
| 1729787400 | 9.33 | -0.07 | -0.74 | 9.44 | 9.6 | 9.2 | 33738 |
| 1729701000 | 9.4 | -0.56 | -5.62 | 9.9 | 9.91 | 9.35 | 65486 |
| 1729614600 | 9.96 | 0.15 | 1.53 | 9.76 | 10.06 | 9.76 | 22291 |
| 1729528200 | 9.81 | -0.59 | -5.67 | 10.26 | 10.34 | 9.74 | 53716 |
| 1729269000 | 10.4 | -0.04 | -0.38 | 10.48 | 10.78 | 10.38 | 29164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
