Amsterdam - Delayed Quote
EUR
Corbion N.V. (CRBN.AS)
27.38
+1.46
(+5.63%)
At close: October 30 at 5:35:22 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
27.12
27.76
27.04
27.38
27.38
399,898
Oct 29, 2026
25.86
26.44
25.62
25.92
25.92
128,508
Oct 28, 2026
26.50
26.78
25.42
25.90
25.90
287,998
Oct 27, 2026
24.94
27.42
24.92
27.20
27.20
607,367
Oct 26, 2026
24.92
25.52
24.70
25.14
25.14
445,398
Oct 23, 2026
24.68
24.70
24.20
24.52
24.52
81,483
Oct 22, 2026
23.84
24.88
23.68
24.76
24.76
145,921
Oct 21, 2026
24.32
25.20
23.90
24.20
24.20
377,365
Oct 20, 2026
23.40
24.60
22.98
24.28
24.28
230,725
Oct 19, 2026
23.22
23.50
23.06
23.50
23.50
153,389
Oct 16, 2026
23.02
23.36
22.98
23.12
23.12
195,440
Oct 15, 2026
23.08
23.18
22.82
23.10
23.10
224,942
Oct 14, 2026
22.80
23.22
22.76
23.08
23.08
101,439
Oct 13, 2026
22.50
22.82
22.50
22.70
22.70
123,041
Oct 12, 2026
22.20
22.70
22.20
22.54
22.54
78,482
Oct 9, 2026
22.26
22.70
22.26
22.28
22.28
97,469
Oct 8, 2026
22.00
22.26
21.82
22.02
22.02
72,947
Oct 7, 2026
21.90
22.18
21.82
22.12
22.12
58,172
Oct 6, 2026
21.66
22.10
21.64
22.08
22.08
128,284
Oct 5, 2026
21.60
21.76
21.50
21.60
21.60
68,176
Oct 2, 2026
22.14
22.14
21.50
21.60
21.60
163,893
Oct 1, 2026
22.60
23.08
22.00
22.18
22.18
139,497
Sep 30, 2026
22.46
23.02
22.30
22.72
22.72
155,499
Sep 29, 2026
22.50
22.60
22.28
22.28
22.28
60,149
Sep 28, 2026
22.40
22.82
22.40
22.54
22.54
89,023
Sep 25, 2026
22.60
22.60
22.20
22.40
22.40
99,083
Sep 24, 2026
22.30
22.54
22.16
22.46
22.46
57,719
Sep 23, 2026
22.60
22.76
22.24
22.38
22.38
185,658
Sep 22, 2026
22.74
23.14
22.54
22.56
22.56
127,081
Sep 21, 2026
22.60
22.76
22.50
22.66
22.66
109,339
Sep 18, 2026
22.32
22.66
22.24
22.66
22.66
138,593
Sep 17, 2026
22.62
22.72
22.38
22.44
22.44
104,083
Sep 16, 2026
22.54
22.70
22.38
22.66
22.66
79,440
Sep 15, 2026
22.66
22.66
22.24
22.48
22.48
107,615
Sep 14, 2026
22.06
22.72
21.96
22.66
22.66
205,387
Sep 11, 2026
22.56
22.72
22.02
22.02
22.02
147,241
Sep 10, 2026
21.90
22.92
21.88
22.50
22.50
317,270
Sep 9, 2026
21.50
21.72
21.24
21.68
21.68
166,710
Sep 8, 2026
21.62
21.88
21.50
21.58
21.58
90,795
Sep 7, 2026
21.40
21.86
21.34
21.72
21.72
168,931
Sep 4, 2026
21.08
21.48
20.94
21.48
21.48
193,999
Sep 3, 2026
20.40
21.14
20.38
21.14
21.14
241,878
Sep 2, 2026
20.10
20.46
20.10
20.46
20.46
119,722
Sep 1, 2026
20.26
20.38
20.06
20.22
20.22
93,334
Aug 31, 2026
20.46
20.48
20.20
20.20
20.20
233,335
Aug 28, 2026
19.87
20.24
19.87
20.24
20.24
103,061
Aug 27, 2026
19.86
19.95
19.63
19.82
19.82
71,105
Aug 26, 2026
19.66
19.97
19.66
19.85
19.85
67,197
Aug 25, 2026
19.64
19.81
19.60
19.70
19.70
69,402
Aug 24, 2026
19.88
19.90
19.64
19.64
19.64
65,469
Aug 21, 2026
19.98
20.10
19.86
19.93
19.93
87,677
Aug 20, 2026
19.95
19.97
19.73
19.93
19.93
82,437
Aug 19, 2026
19.80
19.96
19.79
19.94
19.94
63,534
Aug 18, 2026
19.71
20.02
19.68
19.91
19.91
106,036
Aug 17, 2026
20.02
20.02
19.78
19.81
19.81
77,173
Aug 14, 2026
19.82
20.02
19.76
20.02
20.02
80,933
Aug 13, 2026
19.50
19.76
19.44
19.75
19.75
73,147
Aug 12, 2026
20.20
20.20
19.60
19.69
19.69
97,317
Aug 11, 2026
19.91
20.18
19.91
20.12
20.12
110,214
Aug 10, 2026
20.06
20.06
19.73
19.95
19.95
82,035
Aug 7, 2026
20.06
20.22
19.88
20.06
20.06
70,664
Aug 6, 2026
19.70
20.28
19.60
19.97
19.97
210,637
Aug 5, 2026
19.74
19.75
19.40
19.57
19.57
95,460
Aug 4, 2026
19.74
19.75
19.32
19.60
19.60
100,799
Aug 3, 2026
19.40
20.04
19.31
19.61
19.61
227,104
Jul 31, 2026
19.00
19.15
18.42
18.93
18.93
404,143
Jul 30, 2026
19.09
19.80
18.99
19.50
19.50
224,687
Jul 29, 2026
18.92
19.16
18.89
18.98
18.98
99,606
Jul 28, 2026
18.70
19.05
18.70
19.05
19.05
89,202
Jul 27, 2026
18.95
18.99
18.71
18.71
18.71
103,793
Jul 24, 2026
18.70
18.80
18.59
18.74
18.74
109,699
Jul 23, 2026
19.30
19.30
18.51
18.70
18.70
86,787
Jul 22, 2026
19.48
19.60
19.20
19.22
19.22
126,676
Jul 21, 2026
19.75
19.75
19.30
19.41
19.41
88,719
Jul 20, 2026
19.50
20.04
19.37
19.78
19.78
194,011
Jul 17, 2026
20.60
20.70
20.36
20.48
20.48
80,707
Jul 16, 2026
20.58
20.78
20.30
20.78
20.78
80,308
Jul 15, 2026
20.46
20.62
20.18
20.50
20.50
43,831
Jul 14, 2026
20.42
20.56
20.34
20.46
20.46
48,523
Jul 13, 2026
20.50
20.62
20.42
20.50
20.50
44,281
Jul 10, 2026
20.52
20.70
20.50
20.52
20.52
41,940
Jul 9, 2026
20.66
20.66
20.48
20.60
20.60
82,144
Jul 8, 2026
20.66
20.78
20.36
20.66
20.66
69,516
Jul 7, 2026
20.50
20.72
20.48
20.54
20.54
49,764
Jul 6, 2026
20.58
20.74
20.34
20.34
20.34
94,158
Jul 3, 2026
20.32
20.60
20.32
20.60
20.60
50,211
Jul 2, 2026
20.14
20.38
20.12
20.38
20.38
70,882
Jul 1, 2026
20.14
20.22
19.99
20.16
20.16
63,698
Jun 30, 2026
20.14
20.32
20.00
20.14
20.14
72,956
Jun 29, 2026
20.10
20.22
19.95
20.10
20.10
81,661
Jun 26, 2026
20.20
20.20
19.68
20.14
20.14
125,820
Jun 25, 2026
20.48
20.50
20.14
20.24
20.24
85,483
Jun 24, 2026
20.66
20.66
20.10
20.46
20.46
104,487
Jun 23, 2026
20.16
20.52
20.00
20.40
20.40
67,344
Jun 22, 2026
20.32
20.40
20.12
20.28
20.28
66,483
Jun 19, 2026
20.34
20.42
20.22
20.30
20.30
112,235
Jun 18, 2026
20.36
20.42
20.04
20.42
20.42
114,377
Jun 17, 2026
20.20
20.34
20.18
20.34
20.34
56,003
Jun 16, 2026
20.86
20.92
20.18
20.36
20.36
107,330
Jun 15, 2026
21.52
21.96
20.78
20.80
20.80
326,146
Jun 12, 2026
20.02
20.32
19.95
20.16
20.16
115,893
Jun 11, 2026
19.89
20.10
19.80
19.83
19.83
101,504
Jun 10, 2026
19.55
19.95
19.45
19.95
19.95
151,145
Jun 9, 2026
19.46
19.72
19.44
19.51
19.51
109,491
Jun 8, 2026
18.86
19.69
18.79
19.46
19.46
179,024
Jun 5, 2026
19.02
19.36
18.91
18.97
18.97
96,157
Jun 4, 2026
19.17
19.26
19.03
19.10
19.10
97,537
Jun 3, 2026
19.76
19.76
19.16
19.16
19.16
111,132
Jun 2, 2026
19.68
19.86
19.61
19.73
19.73
103,855
Jun 1, 2026
20.12
20.18
19.60
19.70
19.70
232,833
May 29, 2026
20.62
21.06
20.14
20.14
20.14
512,750
May 28, 2026
20.76
21.18
20.62
21.06
21.06
121,475
May 27, 2026
20.46
21.10
20.46
20.76
20.76
231,097
May 26, 2026
20.22
20.42
20.08
20.36
20.36
157,160
May 25, 2026
19.85
20.46
19.78
20.28
20.28
177,616
May 22, 2026
19.24
19.86
19.24
19.71
19.71
197,708
May 21, 2026
18.82
19.21
18.82
19.21
19.21
104,254
May 20, 2026
18.83
19.06
18.70
18.82
18.82
112,969
May 19, 2026
18.63
18.91
18.50
18.91
18.91
122,576
May 18, 2026
18.55
18.77
18.30
18.59
18.59
104,732
May 15, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
18.49
18.68
18.45
18.60
18.60
135,866
May 14, 2026
19.26
19.67
19.26
19.53
18.53
166,416
May 13, 2026
19.10
19.49
19.10
19.26
18.27
122,928
May 12, 2026
18.93
19.17
18.93
19.07
18.09
81,147
May 11, 2026
18.96
19.20
18.90
18.98
18.01
113,391
May 8, 2026
18.94
19.23
18.92
18.94
17.97
90,666
May 7, 2026
19.20
19.39
19.02
19.02
18.05
116,765
May 6, 2026
19.10
19.44
19.01
19.22
18.24
117,408
May 5, 2026
19.00
19.22
18.94
18.96
17.99
87,386
May 4, 2026
19.21
19.34
18.95
18.99
18.02
169,891
Apr 30, 2026
18.73
19.05
18.71
19.00
18.03
108,029
Apr 29, 2026
18.84
18.99
18.76
18.81
17.85
85,936
Apr 28, 2026
18.69
18.92
18.58
18.75
17.79
119,397
Apr 27, 2026
18.45
18.69
18.33
18.65
17.70
169,272
Apr 24, 2026
17.70
18.60
17.70
18.49
17.54
296,081
Apr 23, 2026
17.82
17.86
17.65
17.82
16.91
188,895
Apr 22, 2026
17.68
18.22
17.26
17.95
17.03
689,280
Apr 21, 2026
19.26
19.50
19.05
19.10
18.12
93,903
Apr 20, 2026
19.27
19.28
19.05
19.16
18.18
52,223
Apr 17, 2026
18.94
19.27
18.92
19.27
18.28
89,837
Apr 16, 2026
19.00
19.03
18.81
18.93
17.96
40,276
Apr 15, 2026
19.04
19.04
18.75
18.84
17.88
41,131
Apr 14, 2026
18.86
19.12
18.86
18.99
18.02
55,453
Apr 13, 2026
19.04
19.04
18.75
18.88
17.91
66,562
Apr 10, 2026
19.04
19.25
18.85
19.11
18.13
56,170
Apr 9, 2026
18.80
19.03
18.80
18.96
17.99
63,749
Apr 8, 2026
19.24
19.25
18.90
18.99
18.02
96,869
Apr 7, 2026
18.80
19.08
18.59
18.70
17.74
65,476
Apr 2, 2026
18.83
18.92
18.28
18.71
17.75
183,613
Apr 1, 2026
19.00
19.09
18.87
19.01
18.04
97,273
Mar 31, 2026
18.51
19.03
18.51
18.76
17.80
122,446
Mar 30, 2026
18.59
18.60
17.97
18.45
17.51
157,733
Mar 27, 2026
18.47
18.75
18.03
18.61
17.66
221,548
Mar 26, 2026
18.70
19.34
18.68
19.19
18.21
73,433
Mar 25, 2026
18.50
18.89
18.46
18.78
17.82
108,965
Mar 24, 2026
18.20
18.46
17.99
18.34
17.40
87,992
Mar 23, 2026
17.52
18.40
17.40
18.06
17.14
219,836
Mar 20, 2026
18.29
18.31
17.90
17.90
16.98
181,816
Mar 19, 2026
18.20
18.50
18.02
18.10
17.17
139,516
Mar 18, 2026
19.02
19.10
18.70
18.81
17.85
111,614
Mar 17, 2026
18.88
19.02
18.75
18.98
18.01
62,743
Mar 16, 2026
19.16
19.26
18.92
18.99
18.02
77,008
Mar 13, 2026
19.08
19.18
18.93
19.10
18.12
97,062
Mar 12, 2026
18.79
19.28
18.75
19.21
18.23
132,200
Mar 11, 2026
18.97
19.09
18.62
18.81
17.85
86,738
Mar 10, 2026
19.20
19.40
19.00
19.00
18.03
138,311
Mar 9, 2026
18.50
19.05
18.31
18.87
17.90
105,547
Mar 6, 2026
19.05
19.18
18.67
18.85
17.88
123,165
Mar 5, 2026
18.89
19.24
18.67
19.01
18.04
138,100
Mar 4, 2026
18.45
19.00
18.18
18.92
17.95
144,100
Mar 3, 2026
18.74
18.79
18.24
18.49
17.54
232,790
Mar 2, 2026
18.97
19.12
18.74
19.11
18.13
195,150
Feb 27, 2026
19.80
20.13
19.24
19.47
18.47
480,021
Feb 26, 2026
20.30
21.12
19.61
20.50
19.45
268,954
Feb 25, 2026
20.78
20.78
20.41
20.72
19.66
90,484
Feb 24, 2026
20.70
21.08
20.70
20.78
19.72
67,772
Feb 23, 2026
20.88
20.88
20.38
20.58
19.53
107,674
Feb 20, 2026
20.92
21.02
20.68
20.86
19.79
77,541
Feb 19, 2026
20.96
21.06
20.78
20.90
19.83
71,651
Feb 18, 2026
20.98
21.06
20.70
21.00
19.92
130,152
Feb 17, 2026
21.26
21.26
20.88
20.98
19.91
84,268
Feb 16, 2026
21.24
21.46
21.04
21.28
20.19
77,087
Feb 13, 2026
21.28
21.46
20.92
21.32
20.23
141,114
Feb 12, 2026
21.56
21.56
21.16
21.32
20.23
242,687
Feb 11, 2026
21.46
21.64
21.30
21.50
20.40
109,068
Feb 10, 2026
21.14
21.38
21.14
21.36
20.27
90,592
Feb 9, 2026
21.10
21.14
20.92
21.08
20.00
56,551
Feb 6, 2026
20.70
21.16
20.56
21.02
19.94
94,187
Feb 5, 2026
20.80
21.06
20.68
20.74
19.68
89,184
Feb 4, 2026
20.30
21.18
20.30
20.90
19.83
380,892
Feb 3, 2026
20.60
20.86
20.20
20.38
19.34
138,241
Feb 2, 2026
20.36
20.52
20.10
20.48
19.43
136,426
Jan 30, 2026
19.86
20.34
19.71
20.24
19.20
123,640
Jan 29, 2026
20.02
20.20
19.82
19.97
18.95
76,429
Jan 28, 2026
20.12
20.12
19.84
19.96
18.94
73,852
Jan 27, 2026
20.00
20.14
19.91
20.06
19.03
149,129
Jan 26, 2026
19.70
20.02
19.54
19.91
18.89
148,173
Jan 23, 2026
19.67
19.70
19.46
19.66
18.65
52,591
Jan 22, 2026
19.72
19.92
19.64
19.71
18.70
140,156
Jan 21, 2026
19.14
19.46
19.06
19.42
18.43
103,897
Jan 20, 2026
19.17
19.41
18.77
19.05
18.07
115,675
Jan 19, 2026
19.14
19.29
19.00
19.22
18.24
113,954
Jan 16, 2026
19.50
19.56
19.27
19.42
18.43
103,481
Jan 15, 2026
19.50
19.59
19.28
19.43
18.44
107,019
Jan 14, 2026
19.70
19.79
19.23
19.54
18.54
99,608
Jan 13, 2026
19.19
19.74
19.18
19.74
18.73
206,212
Jan 12, 2026
18.97
19.41
18.97
19.17
18.19
216,865
Jan 9, 2026
18.50
18.79
18.42
18.79
17.83
135,803
Jan 8, 2026
18.50
18.50
18.24
18.44
17.50
77,036
Jan 7, 2026
18.63
18.81
18.42
18.52
17.57
91,115
Jan 6, 2026
18.61
18.66
18.22
18.63
17.68
106,225
Jan 5, 2026
18.83
18.96
18.32
18.57
17.62
142,772
Jan 2, 2026
18.57
18.79
18.44
18.78
17.82
159,862
Dec 31, 2025
18.50
18.57
18.46
18.57
17.62
39,886
Dec 30, 2025
18.35
18.56
18.35
18.46
17.51
108,098
Dec 29, 2025
18.20
18.48
18.16
18.38
17.44
122,806
Dec 24, 2025
18.28
18.28
18.18
18.18
17.25
11,071
Dec 23, 2025
18.26
18.32
18.04
18.28
17.34
77,001
Dec 22, 2025
18.28
18.35
18.06
18.21
17.28
65,715
Dec 19, 2025
18.37
18.57
18.24
18.29
17.35
183,513
Dec 18, 2025
18.31
18.40
18.10
18.36
17.42
197,496
Dec 17, 2025
18.20
18.32
18.03
18.30
17.36
90,437
Dec 16, 2025
18.05
18.33
18.05
18.14
17.21
61,700
Dec 15, 2025
18.18
18.24
17.97
18.15
17.22
97,969
Dec 12, 2025
18.30
18.36
18.16
18.20
17.27
59,083
Dec 11, 2025
18.27
18.41
18.06
18.32
17.38
50,309
Dec 10, 2025
18.26
18.27
18.01
18.21
17.28
63,721
Dec 9, 2025
18.30
18.37
18.10
18.32
17.38
93,751
Dec 8, 2025
18.70
18.72
18.24
18.31
17.37
87,831
Dec 5, 2025
18.45
18.79
18.40
18.67
17.71
166,012
Dec 4, 2025
18.97
18.97
18.41
18.47
17.52
161,923
Dec 3, 2025
18.84
19.01
18.74
18.86
17.89
103,821
Dec 2, 2025
19.20
19.34
18.85
18.85
17.88
102,434
Dec 1, 2025
19.24
19.30
19.04
19.16
18.18
100,091
Nov 28, 2025
19.80
19.80
19.06
19.27
18.28
281,459
Nov 27, 2025
19.75
19.93
19.41
19.76
18.75
391,833
Nov 26, 2025
19.50
19.75
19.25
19.26
18.27
225,784
Nov 25, 2025
18.16
19.51
18.16
19.49
18.49
584,713
Nov 24, 2025
18.05
18.47
18.05
18.16
17.23
377,057
Nov 21, 2025
18.05
18.22
17.80
18.01
17.09
306,015
Nov 20, 2025
18.28
18.50
17.96
18.15
17.22
376,724
Nov 19, 2025
18.50
18.76
18.40
18.61
17.66
264,040
Nov 18, 2025
18.00
18.72
17.95
18.44
17.50
316,568
Nov 17, 2025
17.95
17.95
17.70
17.94
17.02
129,564
Nov 14, 2025
18.21
18.32
17.84
17.90
16.98
131,439
Nov 13, 2025
18.25
18.48
18.23
18.41
17.47
67,502
Nov 12, 2025
18.15
18.55
18.10
18.30
17.36
162,867
Nov 11, 2025
17.88
18.14
17.81
18.12
17.19
143,303
Nov 10, 2025
17.91
17.91
17.66
17.88
16.96
123,290
Nov 7, 2025
17.64
17.81
17.50
17.69
16.78
124,744
Nov 6, 2025
17.70
17.99
17.58
17.61
16.71
251,042
Nov 5, 2025
17.59
17.67
17.45
17.65
16.75
150,626
Nov 4, 2025
17.60
17.70
17.40
17.66
16.76
169,149
Nov 3, 2025
17.63
17.80
17.49
17.65
16.75
105,659
Oct 31, 2025
17.65
17.77
17.55
17.66
16.76
218,985
Oct 30, 2025
17.82
17.93
17.54
17.61
16.71
212,016
