Carbios (PK) More Historical Data - COOSF | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
Carbios SA (PK) (COOSF)
Carbios SA (PK) (COOSF) Historical

COOSF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	29.00	1.64	5.98%	29.00	29.00	29.00	300
May 30 2024	27.3636	0.24	0.90%	27.3636	27.3636	27.3636	520
May 29 2024	27.12	-0.46	-1.65%	27.12	27.12	27.12	298
May 28 2024	27.575	1.57	6.02%	25.78	27.575	25.78	310
May 24 2024	26.01	0.00	0.00%	26.01	26.01	26.01	0
May 23 2024	26.01	0.00	0.00%	26.01	26.01	26.01	0
May 22 2024	26.01	0.00	0.00%	26.01	26.01	26.01	0
May 21 2024	26.01	0.00	0.00%	26.01	26.01	26.01	0
May 20 2024	26.01	0.00	0.00%	26.01	26.01	26.01	0
May 17 2024	26.01	0.15	0.58%	26.01	26.01	26.01	115
May 16 2024	25.86	0.00	0.00%	25.86	25.86	25.86	0
May 15 2024	25.86	0.00	0.00%	25.86	25.86	25.86	112
May 14 2024	25.86	2.66	11.47%	25.86	25.86	25.86	100
May 13 2024	23.20	0.00	0.00%	23.20	23.20	23.20	0
May 10 2024	23.20	0.00	0.00%	23.20	23.20	23.20	0
May 09 2024	23.20	0.00	0.00%	23.20	23.20	23.20	0
May 08 2024	23.20	-2.05	-8.12%	23.20	23.20	23.20	150
May 07 2024	25.25	0.00	0.00%	25.25	25.25	25.25	0
May 06 2024	25.25	0.29	1.16%	25.25	25.25	25.25	200
May 03 2024	24.96	0.00	0.00%	24.96	24.96	24.96	0
May 02 2024	24.96	0.75	3.10%	24.96	24.96	24.96	150
May 01 2024	24.21	0.00	0.00%	24.21	24.21	24.21	0
Apr 30 2024	24.21	0.00	0.00%	24.21	24.21	24.21	1
Apr 29 2024	24.21	3.74	18.27%	24.21	24.21	24.21	203
Apr 26 2024	20.47	0.00	0.00%	20.47	20.47	20.47	0
Apr 25 2024	20.47	-1.83	-8.19%	21.92	21.92	20.47	458
Apr 24 2024	22.295	3.53	18.78%	22.295	22.295	22.295	280
Apr 23 2024	18.77	0.00	0.00%	18.77	18.77	18.77	0
Apr 22 2024	18.77	0.00	0.00%	18.77	18.77	18.77	0
Apr 19 2024	18.77	-1.34	-6.66%	18.77	18.77	18.77	303
Apr 18 2024	20.11	-0.18	-0.89%	19.508	20.11	19.508	1,200
Apr 17 2024	20.29	0.00	0.00%	20.29	20.29	20.29	0
Apr 16 2024	20.29	-0.65	-3.10%	20.29	20.29	20.29	255
Apr 15 2024	20.94	-0.21	-0.99%	20.70	21.70	20.70	385
Apr 12 2024	21.15	-1.08	-4.86%	22.00	22.00	20.65	1,805
Apr 11 2024	22.23	-1.27	-5.40%	22.91	22.91	22.23	307
Apr 10 2024	23.50	-0.50	-2.08%	22.875	23.50	22.875	686
Apr 09 2024	24.00	0.00	0.00%	24.00	24.00	24.00	0
Apr 08 2024	24.00	-1.75	-6.80%	23.90	24.00	23.90	200
Apr 05 2024	25.75	0.00	0.00%	25.75	25.75	25.75	0
Apr 04 2024	25.75	0.00	0.00%	25.75	25.75	25.75	0
Apr 03 2024	25.75	0.00	0.00%	25.75	25.75	25.75	0
Apr 02 2024	25.75	0.00	0.00%	25.75	25.75	25.75	0
Apr 01 2024	25.75	-1.50	-5.50%	25.75	25.75	25.75	150
Mar 28 2024	27.25	0.02	0.06%	27.25	27.25	27.25	155
Mar 27 2024	27.235	0.00	0.00%	27.235	27.235	27.235	0
Mar 26 2024	27.235	0.00	0.00%	27.235	27.235	27.235	0
Mar 25 2024	27.235	0.00	0.00%	27.235	27.235	27.235	0
Mar 22 2024	27.235	0.00	0.00%	27.235	27.235	27.235	0
Mar 21 2024	27.235	0.34	1.25%	26.00	27.235	25.90	583
Mar 20 2024	26.90	0.00	0.00%	26.90	26.90	26.90	0
Mar 19 2024	26.90	0.00	0.00%	26.90	26.90	26.90	0
Mar 18 2024	26.90	0.21	0.79%	25.83	26.90	25.83	200
Mar 15 2024	26.69	-3.01	-10.13%	27.25	27.25	26.69	756
Mar 14 2024	29.70	0.00	0.00%	29.70	29.70	29.70	0
Mar 13 2024	29.70	0.00	0.00%	29.70	29.70	29.70	0
Mar 12 2024	29.70	0.00	0.00%	29.70	29.70	29.70	0
Mar 11 2024	29.70	0.00	0.00%	29.70	29.70	29.70	0
Mar 08 2024	29.70	0.00	0.00%	29.70	29.70	29.70	0
Mar 07 2024	29.70	0.00	0.00%	29.70	29.70	29.70	0
Mar 06 2024	29.70	0.56	1.92%	29.70	29.70	29.70	215
Mar 05 2024	29.14	0.00	0.00%	29.14	29.14	29.14	0
Mar 04 2024	29.14	0.00	0.00%	29.14	29.14	29.14	0

Intesa Sanpaolo

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