Corbion N.V. Historical Data - CRBN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Corbion N.V. (CRBN)
Corbion N.V. (CRBN) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.54	2.51396648045	21.48	22.2	21.3	94989	21.66671289	DE
4	3.33	17.8170144462	18.69	22.2	18.48	105780	20.31849624	DE
12	2.96	15.5299055614	19.06	22.2	17.39	106183	19.71264498	DE
26	3.9	21.5231788079	18.12	22.2	15.73	131027	18.61032845	DE
52	-7.12	-24.4337680165	29.14	29.56	14.54	108239	19.42296377	DE
156	-25.86	-54.0100250627	47.88	50.5	14.54	88417	29.11858686	DE
260	-5.86	-21.018651363	27.88	53.9	14.54	82608	31.44289285	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715704200	21.68	0	0.00	21.68	21.68	21.68	0
1715617800	21.68	0.16	0.74	21.76	21.84	21.56	97551
1715358600	21.52	0.1	0.47	21.5	21.78	21.3	92741
1715272200	21.42	0	0.00	21.4	21.52	21.3	67178
1715185800	21.42	-0.1	-0.46	21.48	21.76	21.34	79911
1715099400	21.52	0.52	2.48	21.1	21.52	21.02	113174
1715013000	21	0.06	0.29	21.08	21.36	21	66422
1714753800	20.94	-0.1	-0.48	21.02	21.26	20.9	79431
1714667400	21.04	0.5	2.43	20.66	21.3	20.6	205836
1714494600	20.54	0.54	2.70	20.02	20.74	20.02	124608
1714408200	20	0.72	3.73	19.21	20.3	19.21	221419
1714149000	19.28	0.65	3.49	19.16	19.88	18.99	214475
1714062600	18.63	-0.28	-1.48	18.81	18.95	18.52	69644
1713976200	18.91	-0.01	-0.05	19.06	19.06	18.81	56586
1713889800	18.92	-0.06	-0.32	19.2	19.2	18.86	70089
1713803400	18.98	0.09	0.48	19	19.15	18.85	75635
1713544200	18.89	0.16	0.85	18.5	18.95	18.48	77659
1713457800	18.73	-0.1	-0.53	18.93	18.93	18.49	83057
1713371400	18.83	0.13	0.70	18.69	18.96	18.66	76840
1713285000	18.7	-0.26	-1.37	18.65	18.76	18.51	136729
1713198600	18.96	-0.29	-1.51	19.29	19.3	18.78	95522
1712939400	19.25	-0.26	-1.33	19.68	19.76	18.98	138121
1712853000	19.51	-0.27	-1.37	19.81	20.1	19.48	88241
1712766600	19.78	-0.02	-0.10	19.96	20.58	19.65	224978
1712680200	19.8	0.12	0.61	19.7	19.84	19.51	118551
1712593800	19.68	0.04	0.20	19.63	19.83	19.56	44303
1712334600	19.64	-0.5	-2.48	19.88	19.93	19.45	90145
1712248200	20.14	0.12	0.60	20.2	20.2	19.83	77830
1712161800	20.02	0.15	0.75	19.97	20.04	19.61	78911
1712075400	19.87	0.02	0.10	20.02	20.22	19.78	86489
1711647000	19.85	0.02	0.10	19.9	20.14	19.64	81147
1711560600	19.83	-0.12	-0.60	20.02	20.1	19.7	56119
1711474200	19.95	-0.17	-0.84	20.16	20.16	19.89	64612
1711387800	20.12	0.59	3.02	19.5	20.2	19.34	116919
1711128600	19.53	-0.12	-0.61	19.5	19.87	19.43	54276
1711042200	19.65	0.42	2.18	19.47	19.8	19.47	75273
1710955800	19.23	-0.02	-0.10	19.08	19.4	19.03	50296
1710869400	19.25	-0.02	-0.10	19.3	19.3	18.94	76104
1710783000	19.27	-0.03	-0.16	19.4	19.42	19.15	41548
1710523800	19.3	0.07	0.36	19.14	19.46	19.13	125733
1710437400	19.23	-0.35	-1.79	19.64	19.67	19.23	96799
1710351000	19.58	-0.38	-1.90	19.97	20.1	19.42	98117
1710264600	19.96	0.05	0.25	20	20.22	19.85	59723
1710178200	19.91	-0.17	-0.85	19.94	20.2	19.81	63437
1709919000	20.08	-0.62	-3.00	20.76	20.76	19.94	96191
1709832600	20.7	0.75	3.76	19.95	20.7	19.59	133110
1709746200	19.95	0.31	1.58	19.62	20	19.6	58243
1709659800	19.64	0.2	1.03	19.45	20.44	19.4	175917
1709573400	19.44	-0.12	-0.61	19.3	20.02	18.84	200382
1709314200	19.56	2.04	11.64	18.21	19.83	17.69	423937
1709227800	17.52	-0.06	-0.34	17.6	17.72	17.39	161295
1709141400	17.58	-0.56	-3.09	18	18.1	17.5	132221
1709055000	18.14	0.11	0.61	18.11	18.2	17.91	69607
1708968600	18.03	-0.19	-1.04	18.15	18.25	17.89	125459
1708709400	18.22	-0.37	-1.99	18.6	18.65	18.16	65612
1708623000	18.59	-0.13	-0.69	18.8	18.88	18.36	68880
1708536600	18.72	-0.14	-0.74	19.06	19.21	18.54	117855
1708450200	18.86	-0.01	-0.05	18.91	19.11	18.7	48870
1708363800	18.87	0	0.00	18.87	18.87	18.87	0
1708104600	18.87	0.5	2.72	18.42	19.06	18.42	195971
1708018200	18.37	0.32	1.77	18.22	18.37	18	107726

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions