Advertisement
U.S. Markets open in 8 hrs 16 mins

Corbion N.V. (CRBN.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
24.60+0.08 (+0.33%)
At close: 04:35PM CET
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2024------
Oct 25, 202424.5224.9224.4224.6024.6088,106
Oct 24, 202424.4824.8224.3824.5224.5252,333
Oct 23, 202424.9025.0424.4624.4824.4880,290
Oct 22, 202424.8624.9224.6824.8624.8673,054
Oct 21, 202425.0025.2024.8824.8824.8852,662
Oct 18, 202425.1425.5024.9825.0625.06109,093
Oct 17, 202424.9025.1024.6625.0425.0478,045
Oct 16, 202424.8425.1024.7424.8624.86183,879
Oct 15, 202425.0025.1024.8224.8824.8880,444
Oct 14, 202424.9025.0624.8425.0025.0034,219
Oct 11, 202425.0625.2625.0025.0225.0254,809
Oct 10, 202425.0025.5424.9425.1025.10110,652
Oct 09, 202424.4425.0624.4424.9624.9679,247
Oct 08, 202424.6024.6024.2024.2824.2859,304
Oct 07, 202424.6224.6624.3024.6624.6674,748
Oct 04, 202424.5824.7624.4624.5224.5277,123
Oct 03, 202425.0625.0624.4824.6024.6083,840
Oct 02, 202425.5425.6425.0225.0625.0691,914
Oct 01, 202425.6225.8625.5025.5025.50110,259
Sep 30, 202426.0226.2025.2025.6225.62231,942
Sep 27, 202425.6226.0625.6225.8825.8890,491
Sep 26, 202425.1025.8625.0225.6625.66167,615
Sep 25, 202423.9825.0223.9824.9624.96294,491
Sep 24, 202423.8623.9423.6823.7423.7458,763
Sep 23, 202423.4823.8023.4423.7423.7458,071
Sep 20, 202423.6023.9023.3623.5823.58131,439
Sep 19, 202424.0624.0623.7223.8223.8248,039
Sep 18, 202423.6823.9823.5223.7223.7266,081
Sep 17, 202423.8224.0423.5223.6423.6470,295
Sep 16, 202423.9023.9623.5023.6423.6456,791
Sep 13, 202423.7823.9423.6223.8823.88204,562
Sep 12, 202423.8023.8023.5023.5623.5641,415
Sep 11, 202423.5623.8023.4823.5823.5888,296
Sep 10, 202423.6023.7023.3823.5623.5654,162
Sep 09, 202423.5423.6623.4823.6623.6640,916
Sep 06, 202423.5023.8223.3023.4223.4247,006
Sep 05, 202423.6623.8623.3423.5423.5472,761
Sep 04, 202423.2423.7023.0223.5023.5084,412
Sep 03, 202422.6623.3022.6623.3023.3070,617
Sep 02, 202422.8823.0222.4022.9622.9673,056
Aug 30, 202422.5622.9622.5222.8622.86111,151
Aug 29, 202421.9422.7621.8822.7022.70184,545
Aug 28, 202421.4021.6221.3621.4821.4835,303
Aug 27, 202421.6021.6421.3021.4621.4636,691
Aug 26, 202421.5021.7021.3221.5421.5430,100
Aug 23, 202421.6621.6621.3621.5821.5851,319
Aug 22, 202421.5221.7221.3821.5621.5629,682
Aug 21, 202421.5621.7421.3421.5221.5233,111
Aug 20, 202421.4021.7221.3621.6621.6649,376
Aug 19, 202421.5021.7821.3421.4221.4254,260
Aug 16, 202421.2021.4821.2021.4821.4844,151
Aug 15, 202421.0021.1820.8421.1621.1636,002
Aug 14, 202420.8221.0220.7420.9020.9041,320
Aug 13, 202420.9020.9020.5020.8820.8865,041
Aug 12, 202421.1221.3820.8820.8820.8864,328
Aug 09, 202421.5021.9821.0021.1021.10111,370
Aug 08, 202420.4621.5420.3821.2021.20161,298
Aug 07, 202420.3020.5420.2020.3820.3851,271
Aug 06, 202419.8220.1619.6820.1420.1456,654
Aug 05, 202419.6419.7219.2019.7219.7295,345
Aug 02, 202420.3020.3620.0220.1620.1693,453
Aug 01, 202420.7620.8020.3620.5220.5240,509
Jul 31, 202420.7620.8020.5020.6620.6638,204
Jul 30, 202420.2020.7819.9920.4220.4284,297
Jul 29, 202419.9020.6019.7919.8619.8647,279
Jul 26, 202419.8520.5019.8520.4620.4638,194
Jul 25, 202420.1620.2019.9220.1620.1644,263
Jul 24, 202419.9120.4019.8820.3020.3040,693
Jul 23, 202420.7020.8019.9520.0620.0655,637
Jul 22, 202420.6020.9620.6020.8020.8062,706
Jul 19, 202420.4020.7220.3620.6020.6063,721
Jul 18, 202419.7420.6819.7420.6820.6899,356
Jul 17, 202419.6419.9419.6119.9119.9155,236
Jul 16, 202419.8019.8019.4319.7319.7341,126
Jul 15, 202420.0020.0019.6019.6719.6742,730
Jul 12, 202419.6120.0019.6119.7919.7956,820
Jul 11, 202419.1019.9519.1019.9519.9559,223
Jul 10, 202419.0219.1918.9719.0319.0349,784
Jul 09, 202419.3819.6219.0019.0219.0266,645
Jul 08, 202419.2919.5019.2919.4119.4146,483
Jul 05, 202419.2319.5019.2319.3719.3762,769
Jul 04, 202419.4519.5319.1219.2119.2164,713
Jul 03, 202419.1519.2819.0219.1319.1366,586
Jul 02, 202419.0019.0818.5519.0019.0061,187
Jul 01, 202419.0519.4019.0019.2119.2174,012
Jun 28, 202418.8519.0218.6818.7318.7380,668
Jun 27, 202418.7918.8418.6218.7818.7857,866
Jun 26, 202419.1019.1318.7418.8218.8274,018
Jun 25, 202419.0819.1318.9218.9518.9556,862
Jun 24, 202418.6119.1418.4319.0619.0699,227
Jun 21, 202418.9918.9918.6318.6618.6686,834
Jun 20, 202418.6519.1618.6518.9918.9957,258
Jun 19, 202419.1919.2218.8418.8418.8462,335
Jun 18, 202419.2019.2219.0019.2019.2064,933
Jun 17, 202419.2819.7418.8919.1019.10129,188
Jun 14, 202419.6319.6818.9619.2619.26136,565
Jun 13, 202419.8119.8819.4619.6519.6574,664
Jun 12, 202419.8020.0419.6819.9019.9097,495
Jun 11, 202419.8320.0619.7019.7919.79112,760
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...