ALCRB

Carbios Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Carbios ALCRB Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.20 0.51% 39.20 10:09:16
Open Price Low Price High Price Close Price Prev Close
39.20 38.80 39.40 39.00
more quote information »

ALCRB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week39.9841.2038.5039.8415,691-0.78-1.95%
1 Month37.2041.9637.2040.0219,3032.005.38%
3 Months42.1046.3837.2042.4920,416-2.90-6.89%
6 Months44.1049.5033.0640.8837,440-4.90-11.11%
1 Year29.1061.8026.5042.2552,68610.1034.71%
3 Years6.8261.804.2229.0935,82832.38474.78%
5 Years9.4682.454.2225.1325,98429.74314.38%

ALCRB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 39.00 -0.46 -1.17% 39.90 39.90 38.50 20,421
Oct 22 2021 39.46 -0.86 -2.13% 40.76 40.76 39.40 14,467
Oct 21 2021 40.32 -0.38 -0.93% 40.30 41.20 39.98 12,745
Oct 20 2021 40.70 0.84 2.11% 40.00 41.08 39.84 19,073
Oct 19 2021 39.86 0.22 0.55% 39.98 40.20 39.50 11,747
Oct 18 2021 39.64 -1.16 -2.84% 40.50 40.68 39.64 15,606
Oct 15 2021 40.80 -0.66 -1.59% 41.58 41.58 40.28 13,340
Oct 14 2021 41.46 0.06 0.14% 41.70 41.96 40.56 25,401
Oct 13 2021 41.40 2.76 7.14% 39.42 41.58 39.14 36,555
Oct 12 2021 38.64 0.00 0.0% 38.64 38.64 38.64 0.00
Oct 11 2021 38.64 0.00 0.0% 38.64 38.64 38.64 0.00
Oct 08 2021 38.64 0.68 1.79% 39.50 39.76 38.64 16,851
Oct 07 2021 37.96 0.00 0.0% 37.96 37.96 37.96 0.00
Oct 06 2021 37.96 0.00 0.0% 37.96 37.96 37.96 0.00
Oct 05 2021 37.96 -2.14 -5.34% 37.20 38.66 37.20 26,132
Oct 04 2021 40.10 0.00 0.0% 40.10 40.10 40.10 0.00
Oct 01 2021 40.10 0.00 0.0% 40.10 40.10 40.10 0.00
Sep 30 2021 40.10 0.00 0.0% 40.10 40.10 40.10 0.00
Sep 29 2021 40.10 0.00 0.0% 40.10 40.10 40.10 0.00
Sep 28 2021 40.10 0.00 0.0% 40.10 40.10 40.10 0.00
Sep 27 2021 40.10 -1.60 -3.84% 41.00 41.08 40.10 19,998
See More Historical Prices ยป
Your Recent History
EU
ALCRB
Carbios
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211026 14:24:30