Amsterdam - Delayed Quote EUR

Corbion N.V. (CRBN.AS)

Compare
24.60 +0.08 (+0.33%)
At close: October 25 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 24.52 24.92 24.42 24.60 24.60 88,106
Oct 24, 2024 24.48 24.82 24.38 24.52 24.52 52,333
Oct 23, 2024 24.90 25.04 24.46 24.48 24.48 80,290
Oct 22, 2024 24.86 24.92 24.68 24.86 24.86 73,054
Oct 21, 2024 25.00 25.20 24.88 24.88 24.88 52,662
Oct 18, 2024 25.14 25.50 24.98 25.06 25.06 109,093
Oct 17, 2024 24.90 25.10 24.66 25.04 25.04 78,045
Oct 16, 2024 24.84 25.10 24.74 24.86 24.86 183,879
Oct 15, 2024 25.00 25.10 24.82 24.88 24.88 80,444
Oct 14, 2024 24.90 25.06 24.84 25.00 25.00 34,219
Oct 11, 2024 25.06 25.26 25.00 25.02 25.02 54,809
Oct 10, 2024 25.00 25.54 24.94 25.10 25.10 110,652
Oct 9, 2024 24.44 25.06 24.44 24.96 24.96 79,247
Oct 8, 2024 24.60 24.60 24.20 24.28 24.28 59,304
Oct 7, 2024 24.62 24.66 24.30 24.66 24.66 74,748
Oct 4, 2024 24.58 24.76 24.46 24.52 24.52 77,123
Oct 3, 2024 25.06 25.06 24.48 24.60 24.60 83,840
Oct 2, 2024 25.54 25.64 25.02 25.06 25.06 91,914
Oct 1, 2024 25.62 25.86 25.50 25.50 25.50 110,259
Sep 30, 2024 26.02 26.20 25.20 25.62 25.62 231,942
Sep 27, 2024 25.62 26.06 25.62 25.88 25.88 90,491
Sep 26, 2024 25.10 25.86 25.02 25.66 25.66 167,615
Sep 25, 2024 23.98 25.02 23.98 24.96 24.96 294,491
Sep 24, 2024 23.86 23.94 23.68 23.74 23.74 58,763
Sep 23, 2024 23.48 23.80 23.44 23.74 23.74 58,071
Sep 20, 2024 23.60 23.90 23.36 23.58 23.58 131,439
Sep 19, 2024 24.06 24.06 23.72 23.82 23.82 48,039
Sep 18, 2024 23.68 23.98 23.52 23.72 23.72 66,081
Sep 17, 2024 23.82 24.04 23.52 23.64 23.64 70,295
Sep 16, 2024 23.90 23.96 23.50 23.64 23.64 56,791
Sep 13, 2024 23.78 23.94 23.62 23.88 23.88 204,562
Sep 12, 2024 23.80 23.80 23.50 23.56 23.56 41,415
Sep 11, 2024 23.56 23.80 23.48 23.58 23.58 88,296
Sep 10, 2024 23.60 23.70 23.38 23.56 23.56 54,162
Sep 9, 2024 23.54 23.66 23.48 23.66 23.66 40,916
Sep 6, 2024 23.50 23.82 23.30 23.42 23.42 47,006
Sep 5, 2024 23.66 23.86 23.34 23.54 23.54 72,761
Sep 4, 2024 23.24 23.70 23.02 23.50 23.50 84,412
Sep 3, 2024 22.66 23.30 22.66 23.30 23.30 70,617
Sep 2, 2024 22.88 23.02 22.40 22.96 22.96 73,056
Aug 30, 2024 22.56 22.96 22.52 22.86 22.86 111,151
Aug 29, 2024 21.94 22.76 21.88 22.70 22.70 184,545
Aug 28, 2024 21.40 21.62 21.36 21.48 21.48 35,303
Aug 27, 2024 21.60 21.64 21.30 21.46 21.46 36,691
Aug 26, 2024 21.50 21.70 21.32 21.54 21.54 30,100
Aug 23, 2024 21.66 21.66 21.36 21.58 21.58 51,319
Aug 22, 2024 21.52 21.72 21.38 21.56 21.56 29,682
Aug 21, 2024 21.56 21.74 21.34 21.52 21.52 33,111
Aug 20, 2024 21.40 21.72 21.36 21.66 21.66 49,376
Aug 19, 2024 21.50 21.78 21.34 21.42 21.42 54,260
Aug 16, 2024 21.20 21.48 21.20 21.48 21.48 44,151
Aug 15, 2024 21.00 21.18 20.84 21.16 21.16 36,002
Aug 14, 2024 20.82 21.02 20.74 20.90 20.90 41,320
Aug 13, 2024 20.90 20.90 20.50 20.88 20.88 65,041
Aug 12, 2024 21.12 21.38 20.88 20.88 20.88 64,328
Aug 9, 2024 21.50 21.98 21.00 21.10 21.10 111,370
Aug 8, 2024 20.46 21.54 20.38 21.20 21.20 161,298
Aug 7, 2024 20.30 20.54 20.20 20.38 20.38 51,271
Aug 6, 2024 19.82 20.16 19.68 20.14 20.14 56,654
Aug 5, 2024 19.64 19.72 19.20 19.72 19.72 95,345
Aug 2, 2024 20.30 20.36 20.02 20.16 20.16 93,453
Aug 1, 2024 20.76 20.80 20.36 20.52 20.52 40,509
Jul 31, 2024 20.76 20.80 20.50 20.66 20.66 38,204
Jul 30, 2024 20.20 20.78 19.99 20.42 20.42 84,297
Jul 29, 2024 19.90 20.60 19.79 19.86 19.86 47,279
Jul 26, 2024 19.85 20.50 19.85 20.46 20.46 38,194
Jul 25, 2024 20.16 20.20 19.92 20.16 20.16 44,263
Jul 24, 2024 19.91 20.40 19.88 20.30 20.30 40,693
Jul 23, 2024 20.70 20.80 19.95 20.06 20.06 55,637
Jul 22, 2024 20.60 20.96 20.60 20.80 20.80 62,706
Jul 19, 2024 20.40 20.72 20.36 20.60 20.60 63,721
Jul 18, 2024 19.74 20.68 19.74 20.68 20.68 99,356
Jul 17, 2024 19.64 19.94 19.61 19.91 19.91 55,236
Jul 16, 2024 19.80 19.80 19.43 19.73 19.73 41,126
Jul 15, 2024 20.00 20.00 19.60 19.67 19.67 42,730
Jul 12, 2024 19.61 20.00 19.61 19.79 19.79 56,820
Jul 11, 2024 19.10 19.95 19.10 19.95 19.95 59,223
Jul 10, 2024 19.02 19.19 18.97 19.03 19.03 49,784
Jul 9, 2024 19.38 19.62 19.00 19.02 19.02 66,645
Jul 8, 2024 19.29 19.50 19.29 19.41 19.41 46,483
Jul 5, 2024 19.23 19.50 19.23 19.37 19.37 62,769
Jul 4, 2024 19.45 19.53 19.12 19.21 19.21 64,713
Jul 3, 2024 19.15 19.28 19.02 19.13 19.13 66,586
Jul 2, 2024 19.00 19.08 18.55 19.00 19.00 61,187
Jul 1, 2024 19.05 19.40 19.00 19.21 19.21 74,012
Jun 28, 2024 18.85 19.02 18.68 18.73 18.73 80,668
Jun 27, 2024 18.79 18.84 18.62 18.78 18.78 57,866
Jun 26, 2024 19.10 19.13 18.74 18.82 18.82 74,018
Jun 25, 2024 19.08 19.13 18.92 18.95 18.95 56,862
Jun 24, 2024 18.61 19.14 18.43 19.06 19.06 99,227
Jun 21, 2024 18.99 18.99 18.63 18.66 18.66 86,834
Jun 20, 2024 18.65 19.16 18.65 18.99 18.99 57,258
Jun 19, 2024 19.19 19.22 18.84 18.84 18.84 62,335
Jun 18, 2024 19.20 19.22 19.00 19.20 19.20 64,933
Jun 17, 2024 19.28 19.74 18.89 19.10 19.10 129,188
Jun 14, 2024 19.63 19.68 18.96 19.26 19.26 136,565
Jun 13, 2024 19.81 19.88 19.46 19.65 19.65 74,664
Jun 12, 2024 19.80 20.04 19.68 19.90 19.90 97,495
Jun 11, 2024 19.83 20.06 19.70 19.79 19.79 112,760
Jun 10, 2024 19.86 19.90 19.66 19.72 19.72 55,921
Jun 7, 2024 20.00 20.10 19.79 19.92 19.92 72,990
Jun 6, 2024 20.22 20.34 20.00 20.00 20.00 62,908
Jun 5, 2024 20.30 20.38 20.14 20.18 20.18 49,031
Jun 4, 2024 20.06 20.38 19.94 20.22 20.22 88,176
Jun 3, 2024 20.52 20.58 20.06 20.06 20.06 143,720
May 31, 2024 20.98 21.00 19.85 20.38 20.38 393,449
May 30, 2024 20.50 21.10 20.50 21.10 21.10 51,897
May 29, 2024 21.20 21.20 20.72 20.74 20.74 94,838
May 28, 2024 21.26 21.72 21.20 21.26 21.26 108,092
May 27, 2024 21.06 21.28 21.06 21.18 21.18 28,414
May 24, 2024 20.70 21.18 20.68 21.06 21.06 65,170
May 23, 2024 21.00 21.18 20.86 21.00 21.00 86,053
May 22, 2024 20.46 21.32 20.28 20.92 20.92 107,494
May 21, 2024 20.56 20.74 20.40 20.48 20.48 67,545
May 20, 2024 20.86 20.94 20.58 20.58 20.58 80,928
May 17, 2024 0.61 Dividend
May 17, 2024 21.20 21.24 20.76 20.80 20.80 167,650
May 16, 2024 21.94 22.00 21.54 21.66 21.05 167,518
May 15, 2024 22.12 22.20 21.76 21.76 21.15 117,121
May 14, 2024 21.74 22.20 21.68 22.02 21.40 137,562
May 13, 2024 21.76 21.84 21.56 21.68 21.07 97,551
May 10, 2024 21.50 21.78 21.30 21.52 20.91 92,741
May 9, 2024 21.40 21.52 21.30 21.42 20.82 67,178
May 8, 2024 21.48 21.76 21.34 21.42 20.82 79,911
May 7, 2024 21.10 21.52 21.02 21.52 20.91 113,174
May 6, 2024 21.08 21.36 21.00 21.00 20.41 66,422
May 3, 2024 21.02 21.26 20.90 20.94 20.35 79,431
May 2, 2024 0.10 Dividend
May 2, 2024 20.66 21.30 20.60 21.04 20.45 205,836
Apr 30, 2024 20.02 20.74 20.02 20.54 19.86 124,608
Apr 29, 2024 19.21 20.30 19.21 20.00 19.34 221,419
Apr 26, 2024 19.16 19.88 18.99 19.28 18.65 214,475
Apr 25, 2024 18.81 18.95 18.52 18.63 18.02 69,644
Apr 24, 2024 19.06 19.06 18.81 18.91 18.29 56,586
Apr 23, 2024 19.20 19.20 18.86 18.92 18.30 70,089
Apr 22, 2024 19.00 19.15 18.85 18.98 18.36 75,635
Apr 19, 2024 18.50 18.95 18.48 18.89 18.27 77,659
Apr 18, 2024 18.93 18.93 18.49 18.73 18.11 83,057
Apr 17, 2024 18.69 18.96 18.66 18.83 18.21 76,840
Apr 16, 2024 18.65 18.76 18.51 18.70 18.08 136,729
Apr 15, 2024 19.29 19.30 18.78 18.96 18.34 95,522
Apr 12, 2024 19.68 19.76 18.98 19.25 18.62 138,121
Apr 11, 2024 19.81 20.10 19.48 19.51 18.87 88,241
Apr 10, 2024 19.96 20.58 19.65 19.78 19.13 224,978
Apr 9, 2024 19.70 19.84 19.51 19.80 19.15 118,551
Apr 8, 2024 19.63 19.83 19.56 19.68 19.03 44,303
Apr 5, 2024 19.88 19.93 19.45 19.64 18.99 90,145
Apr 4, 2024 20.20 20.20 19.83 20.14 19.48 77,830
Apr 3, 2024 19.97 20.04 19.61 20.02 19.36 78,911
Apr 2, 2024 20.02 20.22 19.78 19.87 19.22 86,489
Mar 28, 2024 19.90 20.14 19.64 19.85 19.20 81,147
Mar 27, 2024 20.02 20.10 19.70 19.83 19.18 56,119
Mar 26, 2024 20.16 20.16 19.89 19.95 19.29 64,612
Mar 25, 2024 19.50 20.20 19.34 20.12 19.46 116,919
Mar 22, 2024 19.50 19.87 19.43 19.53 18.89 54,276
Mar 21, 2024 19.47 19.80 19.47 19.65 19.00 75,273
Mar 20, 2024 19.08 19.40 19.03 19.23 18.60 50,296
Mar 19, 2024 19.30 19.30 18.94 19.25 18.62 76,104
Mar 18, 2024 19.40 19.42 19.15 19.27 18.64 41,548
Mar 15, 2024 19.14 19.46 19.13 19.30 18.67 125,733
Mar 14, 2024 19.64 19.67 19.23 19.23 18.60 96,799
Mar 13, 2024 19.97 20.10 19.42 19.58 18.94 98,117
Mar 12, 2024 20.00 20.22 19.85 19.96 19.30 59,723
Mar 11, 2024 19.94 20.20 19.81 19.91 19.26 63,437
Mar 8, 2024 20.76 20.76 19.94 20.08 19.42 96,191
Mar 7, 2024 19.95 20.70 19.59 20.70 20.02 133,110
Mar 6, 2024 19.62 20.00 19.60 19.95 19.29 58,243
Mar 5, 2024 19.45 20.44 19.40 19.64 18.99 175,917
Mar 4, 2024 19.30 20.02 18.84 19.44 18.80 200,382
Mar 1, 2024 18.21 19.83 17.69 19.56 18.92 423,937
Feb 29, 2024 17.60 17.72 17.39 17.52 16.94 161,295
Feb 28, 2024 18.00 18.10 17.50 17.58 17.00 132,221
Feb 27, 2024 18.11 18.20 17.91 18.14 17.54 69,607
Feb 26, 2024 18.15 18.25 17.89 18.03 17.44 125,459
Feb 23, 2024 18.60 18.65 18.16 18.22 17.62 65,612
Feb 22, 2024 18.80 18.88 18.36 18.59 17.98 68,880
Feb 21, 2024 19.06 19.21 18.54 18.72 18.10 117,855
Feb 20, 2024 18.91 19.11 18.70 18.86 18.24 48,870
Feb 19, 2024 18.80 19.01 18.69 18.87 18.25 63,624
Feb 16, 2024 18.42 19.06 18.42 18.87 18.25 195,971
Feb 15, 2024 18.22 18.37 18.00 18.37 17.77 107,726
Feb 14, 2024 17.94 18.21 17.83 18.05 17.46 74,755
Feb 13, 2024 18.30 18.30 17.90 18.14 17.54 72,617
Feb 12, 2024 17.85 18.32 17.85 18.32 17.72 81,980
Feb 9, 2024 18.20 18.40 17.85 17.85 17.26 85,557
Feb 8, 2024 18.12 18.48 18.12 18.27 17.67 58,610
Feb 7, 2024 18.55 18.55 18.13 18.20 17.60 82,162
Feb 6, 2024 18.50 18.77 18.26 18.54 17.93 162,057
Feb 5, 2024 17.95 18.78 17.95 18.33 17.73 151,137
Feb 2, 2024 17.63 18.61 17.60 17.98 17.39 269,226
Feb 1, 2024 17.85 18.00 17.15 17.20 16.63 239,659
Jan 31, 2024 17.91 18.83 17.78 18.03 17.44 495,289
Jan 30, 2024 19.15 19.26 18.56 18.92 18.30 199,783
Jan 29, 2024 19.33 19.38 18.62 19.20 18.57 212,931
Jan 26, 2024 19.30 19.69 18.45 19.58 18.94 636,122
Jan 25, 2024 17.42 18.17 17.42 17.93 17.34 193,549
Jan 24, 2024 16.76 17.43 16.59 17.43 16.86 151,765
Jan 23, 2024 16.65 16.83 16.55 16.65 16.10 140,674
Jan 22, 2024 16.04 16.68 16.03 16.54 16.00 249,061
Jan 19, 2024 16.79 16.93 15.73 15.99 15.46 751,220
Jan 18, 2024 17.91 17.98 17.70 17.85 17.26 49,437
Jan 17, 2024 18.10 18.10 17.67 17.85 17.26 88,989
Jan 16, 2024 18.20 18.35 18.14 18.25 17.65 56,908
Jan 15, 2024 18.34 18.38 18.22 18.31 17.71 56,211
Jan 12, 2024 18.52 18.68 18.41 18.53 17.92 83,320
Jan 11, 2024 18.60 18.73 18.16 18.41 17.80 64,935
Jan 10, 2024 18.45 18.62 18.34 18.40 17.79 68,858
Jan 9, 2024 18.74 18.74 18.29 18.39 17.79 61,662
Jan 8, 2024 18.46 18.69 18.14 18.67 18.06 77,694
Jan 5, 2024 18.43 18.57 18.09 18.54 17.93 80,334
Jan 4, 2024 18.85 18.92 18.43 18.55 17.94 98,071
Jan 3, 2024 19.63 19.63 18.78 18.78 18.16 129,582
Jan 2, 2024 19.48 19.95 19.40 19.62 18.97 162,394
Dec 29, 2023 19.59 19.65 19.36 19.38 18.74 75,671
Dec 28, 2023 19.26 19.65 19.21 19.56 18.92 95,691
Dec 27, 2023 19.26 19.45 18.99 19.25 18.62 147,607
Dec 22, 2023 19.20 19.43 19.11 19.36 18.72 106,596
Dec 21, 2023 18.75 19.45 18.69 19.35 18.71 178,403
Dec 20, 2023 18.96 19.02 18.52 18.97 18.35 136,530
Dec 19, 2023 18.67 19.40 18.67 18.94 18.32 179,135
Dec 18, 2023 18.60 18.92 18.38 18.64 18.03 122,072
Dec 15, 2023 18.74 19.11 18.61 18.91 18.29 192,550
Dec 14, 2023 16.91 18.81 16.91 18.69 18.08 462,102
Dec 13, 2023 16.50 16.64 16.42 16.57 16.02 77,570
Dec 12, 2023 16.92 16.92 16.49 16.55 16.01 96,210
Dec 11, 2023 17.00 17.04 16.65 16.86 16.31 75,801
Dec 8, 2023 16.93 17.19 16.81 17.01 16.45 115,177
Dec 7, 2023 16.65 16.91 16.35 16.91 16.35 278,048
Dec 6, 2023 16.80 16.87 16.53 16.72 16.17 184,891
Dec 5, 2023 16.75 16.84 16.51 16.69 16.14 91,644
Dec 4, 2023 16.66 17.34 16.66 16.87 16.32 201,368
Dec 1, 2023 17.18 17.38 16.15 16.62 16.07 261,669
Nov 30, 2023 17.68 17.68 17.28 17.35 16.78 144,912
Nov 29, 2023 17.64 17.86 17.47 17.63 17.05 130,218
Nov 28, 2023 18.00 18.00 17.51 17.74 17.16 109,312
Nov 27, 2023 17.79 18.42 17.75 17.87 17.28 185,146
Nov 24, 2023 17.35 17.37 17.09 17.32 16.75 52,825
Nov 23, 2023 17.27 17.40 17.01 17.31 16.74 99,406
Nov 22, 2023 16.91 17.20 16.78 17.20 16.63 113,321
Nov 21, 2023 17.65 17.80 16.88 16.99 16.43 137,202
Nov 20, 2023 17.80 18.04 17.62 17.71 17.13 73,259
Nov 17, 2023 17.61 17.97 17.61 17.89 17.30 61,684
Nov 16, 2023 17.87 18.12 17.60 17.60 17.02 97,957
Nov 15, 2023 18.12 18.30 17.81 17.95 17.36 80,412
Nov 14, 2023 17.46 18.11 17.26 18.04 17.45 86,316
Nov 13, 2023 17.30 17.49 17.21 17.49 16.91 60,967
Nov 10, 2023 17.52 17.80 17.16 17.33 16.76 71,088
Nov 9, 2023 17.59 17.92 17.56 17.66 17.08 91,663
Nov 8, 2023 17.17 17.76 16.93 17.60 17.02 177,332
Nov 7, 2023 17.06 17.31 17.01 17.18 16.61 53,843
Nov 6, 2023 17.51 17.62 16.91 17.17 16.61 100,821
Nov 3, 2023 16.86 17.33 16.79 17.30 16.73 125,647
Nov 2, 2023 16.25 17.00 16.22 16.69 16.14 181,277
Nov 1, 2023 16.40 16.40 16.02 16.14 15.61 58,089
Oct 31, 2023 16.28 16.44 16.15 16.33 15.79 75,271
Oct 30, 2023 15.90 16.32 15.90 16.11 15.58 52,650
Oct 27, 2023 16.00 16.14 15.75 15.93 15.41 76,723
Oct 26, 2023 15.15 16.21 14.54 15.93 15.41 173,397
Oct 25, 2023 16.00 16.23 15.52 15.94 15.42 134,968

Related Tickers