Carbios (ALCRB)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 1.73697270471 | 20.15 | 20.8 | 19.64 | 20246 | 20.28886447 | DE |
| 4 | 0.4 | 1.99004975124 | 20.1 | 22.5 | 19.6 | 26432 | 20.88237351 | DE |
| 12 | -2.4 | -10.480349345 | 22.9 | 26.25 | 19.6 | 26503 | 22.53443298 | DE |
| 26 | -3.5 | -14.5833333333 | 24 | 26.95 | 17.88 | 27349 | 22.40983222 | DE |
| 52 | -6 | -22.641509434 | 26.5 | 28.85 | 17.88 | 27658 | 23.10734599 | DE |
| 156 | -20.66 | -50.1943634597 | 41.16 | 46.38 | 17.88 | 24788 | 30.42498997 | DE |
| 260 | 13.82 | 206.886227545 | 6.68 | 61.8 | 5.52 | 33405 | 30.44442846 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 20.5 | 0.25 | 1.23 | 20.7 | 20.8 | 20.5 | 13388 |
| 1721406600 | 20.25 | -0.25 | -1.22 | 20.5 | 20.7 | 20.1 | 16271 |
| 1721320200 | 20.5 | 0.25 | 1.23 | 20.6 | 20.8 | 20.25 | 13484 |
| 1721233800 | 20.25 | 0.15 | 0.75 | 20.1 | 20.8 | 19.64 | 30308 |
| 1721147400 | 20.1 | -0.05 | -0.25 | 20.15 | 20.4 | 19.9 | 23804 |
| 1721061000 | 20.15 | -0.6 | -2.89 | 20.55 | 20.8 | 20.15 | 22452 |
| 1720801800 | 20.75 | -0.6 | -2.81 | 21.3 | 21.3 | 20.45 | 21954 |
| 1720715400 | 21.35 | 0.55 | 2.64 | 21.05 | 21.35 | 20.55 | 16240 |
| 1720629000 | 20.8 | 0.4 | 1.96 | 20.6 | 21.1 | 20.5 | 16778 |
| 1720542600 | 20.4 | -1.45 | -6.64 | 21.75 | 21.75 | 20.2 | 38295 |
| 1720456200 | 21.85 | 0.65 | 3.07 | 21.05 | 22.45 | 21.05 | 37677 |
| 1720197000 | 21.2 | -0.4 | -1.85 | 21.7 | 21.8 | 20.95 | 12109 |
| 1720110600 | 21.6 | -0.35 | -1.59 | 21.95 | 22.3 | 21.5 | 18192 |
| 1720024200 | 21.95 | 0.35 | 1.62 | 21.7 | 21.95 | 21.55 | 15919 |
| 1719937800 | 21.6 | 0.1 | 0.47 | 21.5 | 21.8 | 20.85 | 9374 |
| 1719851400 | 21.5 | 0.85 | 4.12 | 21.3 | 21.8 | 20.8 | 29142 |
| 1719592200 | 20.65 | -1.35 | -6.14 | 22.1 | 22.1 | 20.65 | 36641 |
| 1719505800 | 22 | 1.75 | 8.64 | 21.6 | 22.5 | 21.45 | 68032 |
| 1719419400 | 20.25 | 0.55 | 2.79 | 19.74 | 20.55 | 19.74 | 17820 |
| 1719333000 | 19.7 | -0.5 | -2.48 | 20.1 | 20.15 | 19.6 | 60604 |
| 1719246600 | 20.2 | -1 | -4.72 | 21 | 21.1 | 20.2 | 30057 |
| 1718987400 | 21.2 | -0.35 | -1.62 | 21.6 | 21.6 | 21.1 | 15390 |
| 1718901000 | 21.55 | 0.6 | 2.86 | 21 | 21.85 | 21 | 14248 |
| 1718814600 | 20.95 | -0.5 | -2.33 | 21.5 | 21.75 | 20.65 | 26104 |
| 1718728200 | 21.45 | 1.1 | 5.41 | 21.1 | 21.45 | 21 | 23765 |
| 1718641800 | 20.35 | -0.4 | -1.93 | 20.65 | 21.25 | 20.35 | 26721 |
| 1718382600 | 20.75 | -0.65 | -3.04 | 21.5 | 21.95 | 20.6 | 41260 |
| 1718296200 | 21.4 | -1.25 | -5.52 | 22.6 | 22.65 | 21.3 | 45374 |
| 1718209800 | 22.65 | 0.15 | 0.67 | 22.5 | 23.05 | 22.5 | 22814 |
| 1718123400 | 22.5 | 0.1 | 0.45 | 22.65 | 23.35 | 22.5 | 45133 |
| 1718037000 | 22.4 | -2.45 | -9.86 | 22.9 | 23 | 22.4 | 86079 |
| 1717777800 | 24.85 | 0.4 | 1.64 | 24.55 | 25.1 | 24.4 | 14832 |
| 1717691400 | 24.45 | -0.5 | -2.00 | 25 | 25.65 | 24.35 | 26433 |
| 1717605000 | 24.95 | 0.6 | 2.46 | 24.35 | 25.4 | 24.3 | 18731 |
| 1717518600 | 24.35 | -1.05 | -4.13 | 25.4 | 25.7 | 24.3 | 33671 |
| 1717432200 | 25.4 | -0.35 | -1.36 | 26 | 26.25 | 25 | 28738 |
| 1717173000 | 25.75 | 0.1 | 0.39 | 25.85 | 25.9 | 25.3 | 23952 |
| 1717086600 | 25.65 | 0.55 | 2.19 | 25.1 | 25.85 | 24.75 | 23050 |
| 1717000200 | 25.1 | -0.4 | -1.57 | 25.35 | 25.6 | 25.05 | 18307 |
| 1716913800 | 25.5 | -0.3 | -1.16 | 25.8 | 25.9 | 25.3 | 28866 |
| 1716827400 | 25.8 | 2 | 8.40 | 24 | 26 | 23.95 | 100403 |
| 1716568200 | 23.8 | 0.85 | 3.70 | 22.8 | 23.8 | 22.7 | 19871 |
| 1716481800 | 22.95 | 0.15 | 0.66 | 22.6 | 23.15 | 22.4 | 16913 |
| 1716395400 | 22.8 | 0.2 | 0.88 | 22.6 | 23 | 22.5 | 17810 |
| 1716309000 | 22.6 | -0.4 | -1.74 | 22.9 | 22.95 | 22.4 | 13884 |
| 1716222600 | 23 | 0.1 | 0.44 | 23 | 23.15 | 22.75 | 9130 |
| 1715963400 | 22.9 | 0 | 0.00 | 22.8 | 23.05 | 22.45 | 21810 |
| 1715877000 | 22.9 | -1 | -4.18 | 24.05 | 24.05 | 22.9 | 17505 |
| 1715790600 | 23.9 | -0.1 | -0.42 | 24.2 | 24.3 | 23.65 | 23938 |
| 1715704200 | 24 | 0.25 | 1.05 | 23.7 | 24.2 | 23.55 | 26024 |
| 1715617800 | 23.75 | 0.4 | 1.71 | 23.4 | 23.75 | 23 | 15185 |
| 1715358600 | 23.35 | -0.15 | -0.64 | 23.55 | 23.8 | 23.3 | 8298 |
| 1715272200 | 23.5 | 0.55 | 2.40 | 22.95 | 23.5 | 22.95 | 10600 |
| 1715185800 | 22.95 | -0.1 | -0.43 | 22.8 | 23.1 | 22.5 | 25872 |
| 1715099400 | 23.05 | -0.55 | -2.33 | 23.6 | 23.65 | 22.9 | 24357 |
| 1715013000 | 23.6 | 0.2 | 0.85 | 23.6 | 24.2 | 23.35 | 25111 |
| 1714753800 | 23.4 | -0.6 | -2.50 | 24.4 | 24.4 | 23.15 | 29757 |
| 1714667400 | 24 | 1.15 | 5.03 | 23.25 | 24.25 | 22.85 | 61610 |
| 1714494600 | 22.85 | -0.05 | -0.22 | 22.9 | 23.6 | 22.45 | 32457 |
| 1714408200 | 22.9 | 2.1 | 10.10 | 22.2 | 22.9 | 21.5 | 74488 |
| 1714149000 | 20.8 | 0.65 | 3.23 | 20.45 | 20.8 | 20.2 | 22534 |
| 1714062600 | 20.15 | -0.5 | -2.42 | 20.8 | 21.45 | 20.05 | 35199 |
| 1713976200 | 20.65 | -0.05 | -0.24 | 20.7 | 20.85 | 20.4 | 24421 |
| 1713889800 | 20.7 | 0.94 | 4.76 | 19.78 | 20.9 | 19.6 | 57684 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
