ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

COOSF Carbios SA (PK)

9.31
0.045 (0.49%)
Last Updated: 11:17:12
Delayed by 15 minutes

COOSF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2024 9.265 1.47 18.78% 9.05 9.2973 9.05 938
Dec 06 2024 7.80 1.30 20.03% 7.70 7.80 7.545 527
Dec 05 2024 6.4984 0.00 0.00% 6.4984 6.4984 6.4984 0
Dec 04 2024 6.4984 0.50 8.31% 6.4984 6.4984 6.4984 100
Dec 03 2024 6.00 0.02 0.33% 5.89 6.00 5.7274 501
Dec 02 2024 5.98 -0.15 -2.49% 6.13 6.22 5.53 2,851
Nov 29 2024 6.1325 -0.76 -10.99% 6.385 6.80 6.1325 3,375
Nov 27 2024 6.89 -0.38 -5.23% 6.4101 7.32 6.4101 5,251
Nov 26 2024 7.27 -0.43 -5.58% 7.70 7.77 7.27 3,770
Nov 25 2024 7.70 -0.55 -6.67% 8.49 8.49 7.70 4,654
Nov 22 2024 8.25 0.00 0.00% 8.25 8.25 8.25 0
Nov 21 2024 8.25 0.00 0.00% 8.00 8.25 7.34 2,562
Nov 20 2024 8.25 0.00 0.00% 8.25 8.25 8.25 0
Nov 19 2024 8.25 -0.40 -4.62% 8.00 8.25 8.00 2,716
Nov 18 2024 8.65 0.30 3.59% 7.77 8.65 7.77 1,596
Nov 15 2024 8.35 -0.02 -0.24% 8.35 8.35 8.35 180
Nov 14 2024 8.37 -1.01 -10.72% 8.82 8.82 8.12 616
Nov 13 2024 9.375 -0.08 -0.79% 9.375 9.375 9.375 210
Nov 12 2024 9.45 -1.01 -9.66% 9.615 10.00 9.45 1,260
Nov 11 2024 10.46 -0.75 -6.69% 10.46 10.46 10.46 1,940
Nov 08 2024 11.21 1.38 14.04% 11.21 11.21 11.21 742
Nov 07 2024 9.83 0.00 0.00% 9.83 9.83 9.83 0
Nov 06 2024 9.83 -1.24 -11.20% 10.00 10.00 9.70 1,940
Nov 05 2024 11.07 0.00 0.00% 11.07 11.07 11.07 0
Nov 04 2024 11.07 0.00 0.00% 11.07 11.07 11.07 0
Nov 01 2024 11.07 -0.43 -3.74% 11.50 11.50 10.52 1,700
Oct 31 2024 11.50 0.05 0.44% 11.50 11.50 11.50 500
Oct 30 2024 11.45 0.00 0.00% 11.45 11.45 11.45 2,000
Oct 29 2024 11.45 1.52 15.31% 11.89 11.89 11.13 861
Oct 28 2024 9.93 -0.42 -4.06% 9.93 9.93 9.93 220
Oct 25 2024 10.35 0.00 0.00% 10.35 10.35 10.35 0
Oct 24 2024 10.35 0.34 3.40% 10.10 10.35 10.00 3,202
Oct 23 2024 10.01 -1.18 -10.52% 10.55 10.55 10.01 1,865
Oct 22 2024 11.1873 -0.28 -2.46% 10.80 11.1873 10.80 1,199
Oct 21 2024 11.47 -0.53 -4.42% 11.47 11.47 11.47 125
Oct 18 2024 12.00 0.00 0.00% 12.00 12.00 12.00 251
Oct 17 2024 12.00 0.42 3.63% 12.00 12.00 12.00 930
Oct 16 2024 11.5795 1.33 12.97% 11.5795 11.5795 11.5795 2,923
Oct 15 2024 10.25 -1.75 -14.58% 10.10 10.50 10.10 2,890
Oct 14 2024 12.00 -1.00 -7.69% 11.56 12.00 11.56 959
Oct 11 2024 13.00 0.50 4.00% 13.66 13.66 13.00 250
Oct 10 2024 12.50 -1.15 -8.42% 13.50 13.50 12.50 1,345
Oct 09 2024 13.65 -1.91 -12.28% 13.9078 13.9078 13.65 949
Oct 08 2024 15.56 0.53 3.49% 15.00 15.56 15.00 424
Oct 07 2024 15.035 -0.96 -5.97% 15.035 15.035 15.035 4,374
Oct 04 2024 15.99 -0.27 -1.66% 15.99 15.99 15.99 2,277
Oct 03 2024 16.26 -1.21 -6.92% 15.61 16.26 14.27 2,290
Oct 02 2024 17.468 -1.13 -6.09% 18.60 18.60 17.468 432
Oct 01 2024 18.60 -0.40 -2.11% 18.60 18.60 18.60 300
Sep 30 2024 19.00 -0.49 -2.51% 19.50 19.50 19.00 611
Sep 27 2024 19.49 0.00 0.00% 19.49 19.49 19.49 0
Sep 26 2024 19.49 0.00 0.00% 19.49 19.49 19.49 5
Sep 25 2024 19.49 -0.24 -1.22% 19.49 19.49 19.49 131
Sep 24 2024 19.73 0.00 0.00% 19.73 19.73 19.73 0
Sep 23 2024 19.73 -0.28 -1.40% 19.7737 19.7737 19.73 813
Sep 20 2024 20.01 -1.39 -6.50% 20.01 20.01 20.01 125
Sep 19 2024 21.40 0.00 0.00% 21.40 21.40 21.40 0
Sep 18 2024 21.40 -0.10 -0.47% 21.40 21.40 21.40 101
Sep 17 2024 21.50 -0.10 -0.46% 21.50 21.50 21.50 224
Sep 16 2024 21.60 0.00 0.00% 21.60 21.60 21.60 0
Sep 13 2024 21.60 0.08 0.35% 21.60 21.60 21.60 320
Sep 12 2024 21.525 -1.46 -6.33% 21.525 21.525 21.525 256
Sep 11 2024 22.98 0.00 0.00% 22.98 22.98 22.98 0