Corbion N.V. Historical Data - CRBN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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	0.28	1.47368421053	19	19.88	18.52	97286	19.04537591	DE
4	-0.74	-3.6963036963	20.02	20.58	18.48	100200	19.32321503	DE
12	1.33	7.40947075209	17.95	20.76	17.39	103755	19.11934059	DE
26	3.38	21.2578616352	15.9	20.76	15.73	129705	18.29838621	DE
52	-9.22	-32.350877193	28.5	29.56	14.54	105906	19.55611275	DE
156	-29.16	-60.1981833196	48.44	51.3	14.54	88107	29.38097417	DE
260	-8.34	-30.1955104996	27.62	53.9	14.54	82336	31.48883751	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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	-0.62	-3.42	17.6	17.72	17.39	161295
1709141400	18.14	0	0.00	18.14	18.14	18.14	0
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	18.8	19.01	18.69	63624
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
1707931800	18.05	-0.09	-0.50	17.94	18.21	17.83	74755
1707845400	18.14	-0.18	-0.98	18.3	18.3	17.9	72617
1707759000	18.32	0.47	2.63	17.85	18.32	17.85	81980
1707499800	17.85	-0.42	-2.30	18.2	18.4	17.85	85557
1707413400	18.27	0.07	0.38	18.12	18.48	18.12	58610
1707327000	18.2	-0.34	-1.83	18.55	18.55	18.13	82162
1707240600	18.54	0.21	1.15	18.5	18.77	18.26	162057
1707154200	18.33	0.35	1.95	17.95	18.78	17.95	151137
1706895000	17.98	0.78	4.53	17.63	18.61	17.6	269226
1706808600	17.2	-0.83	-4.60	17.85	18	17.15	239659
1706722200	18.03	-0.89	-4.70	17.91	18.83	17.78	495289
1706635800	18.92	-0.28	-1.46	19.15	19.26	18.56	199783
1706549400	19.2	-0.38	-1.94	19.33	19.38	18.62	213293

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