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 | 1.24 | 20.1954397394 | 6.14 | 7.69 | 5.49 | 159010 | 6.26018428 | DE |
| 4 | -2.42 | -24.693877551 | 9.8 | 10.18 | 5.49 | 107874 | 7.16658199 | DE |
| 12 | -11.82 | -61.5625 | 19.2 | 19.2 | 5.49 | 81160 | 9.96743427 | DE |
| 26 | -17.62 | -70.48 | 25 | 25.65 | 5.49 | 48849 | 12.61977362 | DE |
| 52 | -15.62 | -67.9130434783 | 23 | 28.85 | 5.49 | 38866 | 16.64178849 | DE |
| 156 | -30.02 | -80.2673796791 | 37.4 | 43.85 | 5.49 | 28937 | 24.81303467 | DE |
| 260 | -1.2 | -13.986013986 | 8.58 | 61.8 | 5.49 | 37091 | 28.7614653 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729182600 | 10.44 | 0.61 | 6.21 | 10.8 | 10.96 | 10.36 | 82744 |
| 1729096200 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1729009800 | 9.83 | -0.69 | -6.56 | 10.52 | 10.82 | 9.6199999 | 150294 |
| 1728923400 | 10.52 | -1.12 | -9.62 | 11.54 | 11.76 | 10.26 | 179572 |
| 1728664200 | 11.64 | -0.8 | -6.43 | 11.42 | 11.68 | 11.12 | 78797 |
| 1728577800 | 12.44 | 0 | 0.00 | 12.44 | 12.44 | 12.44 | 0 |
| 1728491400 | 12.44 | -1.06 | -7.85 | 13.48 | 13.62 | 12.42 | 120418 |
| 1728405000 | 13.5 | -0.22 | -1.60 | 13.74 | 14.08 | 13.5 | 40045 |
| 1728318600 | 13.72 | -0.22 | -1.58 | 13.84 | 14.04 | 13.22 | 84170 |
| 1728059400 | 13.94 | 0.48 | 3.57 | 13.58 | 14.4 | 13.3 | 92568 |
| 1727973000 | 13.46 | -2.36 | -14.92 | 15.8 | 15.86 | 13.4 | 207411 |
| 1727886600 | 15.82 | -0.96 | -5.72 | 16.8 | 16.86 | 15.72 | 93727 |
| 1727800200 | 16.78 | -0.22 | -1.29 | 17.22 | 17.32 | 16.7 | 25479 |
| 1727713800 | 17 | -0.58 | -3.30 | 17.56 | 17.64 | 16.64 | 46613 |
| 1727454600 | 17.58 | -0.48 | -2.66 | 18.08 | 18.24 | 17.52 | 23301 |
| 1727368200 | 18.06 | 0.24 | 1.35 | 18.06 | 18.32 | 17.8 | 28130 |
| 1727281800 | 17.82 | 0.12 | 0.68 | 17.8 | 18.7 | 17.7 | 23102 |
| 1727195400 | 17.7 | -0.1 | -0.56 | 17.9 | 17.92 | 17.48 | 14895 |
| 1727109000 | 17.8 | 0.1 | 0.56 | 17.84 | 18.02 | 17.68 | 19865 |
| 1726849800 | 17.7 | -0.28 | -1.56 | 17.94 | 17.94 | 16.78 | 46897 |
| 1726763400 | 17.98 | -0.02 | -0.11 | 18.2 | 18.46 | 17.98 | 23992 |
| 1726677000 | 18 | -0.24 | -1.32 | 18.2 | 18.2 | 17.9 | 30927 |
| 1726590600 | 18.24 | -0.26 | -1.41 | 18.72 | 18.72 | 18.02 | 38244 |
| 1726504200 | 18.5 | -0.62 | -3.24 | 19.1 | 19.1 | 18.5 | 15720 |
| 1726245000 | 19.12 | 0.04 | 0.21 | 19.2 | 19.2 | 18.6 | 20828 |
| 1726158600 | 19.08 | 0.3 | 1.60 | 19.16 | 19.22 | 18.72 | 11370 |
| 1726072200 | 18.78 | -0.62 | -3.20 | 19.62 | 19.8 | 18.44 | 43909 |
| 1725985800 | 19.4 | -1.2 | -5.83 | 20.35 | 20.35 | 18.38 | 67292 |
| 1725899400 | 20.6 | 0.7 | 3.52 | 19.9 | 20.6 | 19.9 | 14619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
