FRA, 3C1 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 3C1: Carbios

05 Sep 2025

LAST: 8.260	CHANGE: 0.96	OPEN: 8.705	HIGH: 8.705	ASK: 0.000	VOLUME: 750
LAST: 8.260	CHG(%): 10.36	PREV: 9.215	LOW: 8.260	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	8.705	8.705	8.260	8.260	750
04 Sep 25	9.535	9.535	8.980	9.215	306
03 Sep 25	9.485	9.485	9.220	9.380	1.6K
02 Sep 25	10.040	10.040	9.320	9.415	2.5K
01 Sep 25	10.170	10.170	10.100	10.100	198
29 Aug 25	10.600	10.600	10.250	10.390	481
28 Aug 25	10.530	10.810	10.530	10.700	570
27 Aug 25	10.150	10.570	10.150	10.500	971
26 Aug 25	10.140	10.230	9.795	10.130	2.7K
25 Aug 25	10.100	10.580	10.020	10.230	4.4K

COMPANY PROFILE

Name:	Carbios
About:	Carbios SAS, engages in design and development of enzymatic processes in France. It is also involved in enzymatic recycling and biodegradation activities. The company exports its products. Carbios SAS was incorporated in 2011 and is headquartered in Clermont-Ferrand, France.
Sector:	Basic Materials
Industry:	Specialty Chemicals
Address:	Site de Cataroux, Clermont-Ferrand, France, 63100
Website:	https://www.carbios.com
ISIN:	FR0011648716

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	9.27
MA10:	9.83
MA20:	9.77
MA50:	8.61
MA100:	7.85
MA200:	7.20
RSI14:	36.50
WPR14:	-100.00
MTM14:	-1.41
ROC14:	-0.15
ATR:	0.42
Week High:	10.60
Week Low:	8.26
Month High:	10.81
Month Low:	8.24
Year High:	20.42
Year Low:	3.86
Volatility:	82.27