Corbion

CORB
🏛️ uk →
16.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 16.74 16.76 16.20 16.27 0.0M
2025-09-25 16.80 16.70 16.50 16.70 0.0M
2025-09-24 17.17 17.20 16.67 16.75 0.0M
2025-09-23 17.25 17.44 17.06 17.10 0.0M
2025-09-22 17.20 17.35 17.01 17.14 0.0M
2025-09-19 17.10 17.39 17.06 17.06 0.0M
2025-09-18 17.10 17.24 16.76 16.89 0.0M
2025-09-17 16.95 17.04 16.80 16.89 0.0M
2025-09-16 17.05 17.27 16.95 17.11 0.0M
2025-09-15 17.54 17.45 17.17 17.09 0.0M
2025-09-12 17.19 17.42 17.21 17.18 0.0M
2025-09-11 17.17 17.20 17.13 17.22 0.0M
2025-09-10 17.60 17.64 17.21 17.27 0.0M
2025-09-09 17.75 17.80 17.63 17.71 0.0M
2025-09-08 17.41 17.66 17.42 17.52 0.0M
2025-09-05 17.59 17.62 17.40 17.59 0.0M
2025-09-04 17.41 17.45 17.20 17.44 0.0M
2025-09-03 17.09 17.48 17.04 17.14 0.0M
2025-09-02 17.47 17.59 16.99 17.09 0.0M
2025-09-01 17.45 17.68 17.30 17.41 0.0M
2025-08-29 17.33 17.33 17.20 17.28 0.0M
2025-08-28 17.25 17.55 17.25 17.38 0.0M
2025-08-27 17.22 17.47 17.26 17.38 0.0M
2025-08-26 17.63 17.54 17.42 17.56 0.0M
2025-08-25 17.68 17.81 17.60 17.68 0.0M
2025-08-22 16.91 17.61 16.98 17.36 0.0M
2025-08-21 17.19 17.08 16.99 16.96 0.0M
2025-08-20 16.95 17.02 16.80 16.91 0.0M
2025-08-19 16.50 16.95 16.51 16.81 0.0M
2025-08-18 16.61 16.57 16.40 16.49 0.0M
2025-08-15 16.78 16.75 16.46 16.56 0.0M
2025-08-14 16.50 16.56 16.38 16.45 0.0M
2025-08-13 16.42 16.46 16.30 16.37 0.0M
2025-08-12 16.58 16.35 16.23 16.39 0.0M
2025-08-11 16.72 16.80 16.39 16.38 0.0M
2025-08-08 16.61 16.52 16.48 16.43 0.0M
2025-08-07 16.23 16.60 16.32 16.52 0.0M
2025-08-06 16.50 16.50 16.27 16.34 0.0M
2025-08-05 16.37 16.43 16.33 16.37 0.0M
2025-08-04 16.90 16.83 16.22 16.48 0.0M
2025-08-01 16.76 16.99 16.51 16.64 0.0M
2025-07-31 17.75 17.21 16.29 16.79 0.0M
2025-07-30 17.59 17.83 17.60 17.74 0.0M
2025-07-29 17.90 18.05 17.77 17.92 0.0M
2025-07-28 18.22 18.30 17.83 17.86 0.0M
2025-07-25 18.32 18.40 17.98 18.02 0.0M
2025-07-24 18.56 18.60 18.35 18.32 0.0M
2025-07-23 18.26 18.37 18.31 18.27 0.1M
2025-07-22 18.30 18.21 18.00 18.12 0.0M
2025-07-21 18.19 18.23 18.07 18.23 0.0M
2025-07-18 18.32 18.34 18.20 18.27 0.0M
2025-07-17 18.32 18.34 18.15 18.15 0.0M
2025-07-16 18.52 18.60 18.40 18.58 0.0M
2025-07-15 18.52 18.76 18.64 18.63 0.0M
2025-07-14 18.47 18.59 18.43 18.46 0.0M
2025-07-11 18.79 18.65 18.47 18.67 0.0M
2025-07-10 18.61 18.79 18.57 18.69 0.0M
2025-07-09 18.84 18.81 18.58 18.70 0.0M
2025-07-08 18.46 18.73 18.34 18.77 0.0M
2025-07-07 18.58 18.45 18.31 18.32 0.0M
2025-07-04 18.58 18.57 18.34 18.44 0.0M
2025-07-03 18.75 18.76 18.50 18.63 0.0M
2025-07-02 18.50 18.63 18.32 18.42 0.0M
2025-07-01 18.25 18.44 18.07 18.23 0.0M
2025-06-30 18.77 18.75 18.26 18.37 0.0M
2025-06-27 18.50 18.64 18.35 18.34 0.0M
2025-06-26 18.21 18.46 18.19 18.31 0.0M
2025-06-25 18.95 18.80 18.41 18.44 0.0M
2025-06-24 18.55 18.74 18.57 18.67 0.0M
2025-06-23 18.67 18.61 18.31 18.52 0.0M
2025-06-20 19.03 19.08 18.67 18.99 0.0M
2025-06-19 19.01 19.08 18.96 18.98 0.0M
2025-06-18 19.15 19.18 19.00 19.13 0.0M
2025-06-17 19.89 19.54 18.99 19.27 0.0M
2025-06-16 20.30 20.28 20.08 20.24 0.0M
2025-06-13 20.40 20.34 20.08 20.20 0.0M
2025-06-12 20.69 20.60 20.18 20.34 0.0M
2025-06-11 20.61 20.76 20.44 20.49 0.0M
2025-06-10 20.18 20.48 20.08 20.14 0.0M
2025-06-09 20.20 20.46 20.00 20.24 0.0M
2025-06-06 19.75 20.08 19.65 19.93 0.0M
2025-06-05 19.37 19.70 19.31 19.37 0.0M
2025-06-04 19.17 19.40 19.15 19.21 0.0M
2025-06-03 19.22 19.27 19.05 19.15 0.0M
2025-06-02 19.13 19.54 18.76 19.12 0.1M
2025-05-30 18.85 19.15 19.03 18.90 0.0M
2025-05-29 19.01 19.00 18.95 18.96 0.0M
2025-05-28 19.42 19.04 18.83 18.99 0.0M
2025-05-27 18.65 19.06 18.52 18.88 0.3M
2025-05-26 18.56 18.61 18.52 18.56 0.0M
2025-05-23 18.38 18.63 18.34 18.61 0.0M
2025-05-22 18.65 18.86 18.52 18.83 0.0M
2025-05-21 18.80 18.88 18.65 18.75 0.0M
2025-05-20 18.98 18.84 18.75 18.74 0.0M
2025-05-19 19.03 19.06 18.78 19.06 0.0M
2025-05-16 19.01 19.11 18.88 19.04 0.0M
2025-05-15 19.68 19.67 19.53 19.56 0.1M
2025-05-14 19.71 19.65 19.44 19.62 0.0M
2025-05-13 19.50 19.65 19.40 19.42 0.3M
2025-05-12 19.41 19.66 19.46 19.48 0.0M
2025-05-09 19.34 19.44 19.25 19.36 0.0M
2025-05-08 19.15 19.20 19.06 19.12 0.0M
2025-05-07 19.05 19.06 18.92 18.96 0.0M
2025-05-06 19.42 19.30 18.95 19.21 0.0M
2025-05-05 19.25 19.33 18.76 19.25 0.1M
2025-05-02 18.90 19.05 18.80 18.95 0.0M
2025-05-01 18.57 18.57 18.57 18.57 0.0M
2025-04-30 18.70 18.82 18.52 18.57 0.0M
2025-04-29 18.94 18.83 18.56 18.73 0.0M
2025-04-28 18.48 18.69 18.40 18.67 0.0M
2025-04-25 18.55 18.39 18.17 18.38 0.0M
2025-04-24 18.36 18.40 17.96 18.21 0.0M
2025-04-23 19.01 19.17 18.14 18.09 0.0M
2025-04-22 17.50 17.47 16.87 17.29 0.0M
2025-04-17 17.73 17.43 17.34 17.37 0.0M
2025-04-16 17.38 17.48 17.19 17.34 0.0M
2025-04-15 17.55 17.62 16.80 17.46 0.0M
2025-04-14 18.15 18.40 18.05 18.43 0.0M
2025-04-11 18.11 17.80 17.58 17.62 0.0M
2025-04-10 18.30 18.37 17.65 17.62 0.0M
2025-04-09 17.11 17.41 16.88 17.16 0.0M
2025-04-08 18.00 18.47 17.80 17.94 0.0M
2025-04-07 17.86 18.42 17.29 18.12 0.0M
2025-04-04 19.54 19.47 18.63 18.95 0.0M
2025-04-03 19.21 19.70 19.18 19.52 0.0M
2025-04-02 19.35 19.61 19.39 19.56 0.0M
2025-04-01 19.36 19.67 19.48 19.47 0.0M
2025-03-31 20.00 20.00 19.35 19.47 0.0M
2025-03-28 20.02 20.14 19.90 20.02 0.0M
2025-03-27 20.36 20.20 19.92 20.14 0.0M
2025-03-26 20.50 20.50 20.10 20.47 0.0M
2025-03-25 20.02 20.46 20.10 20.24 0.0M
2025-03-24 20.69 20.46 20.18 20.36 0.0M
2025-03-21 20.50 20.56 20.18 20.22 0.0M
2025-03-20 20.80 20.98 20.60 20.94 0.0M
2025-03-19 21.08 21.18 20.80 21.04 0.0M
2025-03-18 20.75 21.10 20.88 20.90 0.0M
2025-03-17 20.94 20.94 20.68 20.90 0.0M
2025-03-14 19.75 20.76 20.00 20.69 0.0M
2025-03-13 19.67 20.00 19.76 19.81 0.0M
2025-03-12 19.29 20.00 19.41 19.85 0.0M
2025-03-11 19.60 19.72 19.30 19.29 0.0M
2025-03-10 20.10 20.66 19.70 19.93 0.0M
2025-03-07 20.06 20.30 20.06 20.17 0.0M
2025-03-06 20.26 20.32 19.90 19.93 0.0M
2025-03-05 20.80 21.04 20.08 20.42 0.0M
2025-03-04 21.00 21.02 20.76 21.04 0.0M
2025-03-03 21.10 21.34 20.96 21.16 0.0M
2025-02-28 21.41 21.42 21.02 21.27 0.0M
2025-02-27 23.26 22.60 20.60 21.35 0.0M
2025-02-26 23.09 23.52 23.28 23.22 0.0M
2025-02-25 23.48 23.34 23.10 23.26 0.0M
2025-02-24 22.81 23.32 22.84 23.22 0.0M
2025-02-21 22.50 22.86 22.70 22.70 0.0M
2025-02-20 22.29 22.70 22.54 22.70 0.0M
2025-02-19 23.09 23.14 22.50 22.62 0.0M
2025-02-18 22.76 23.16 22.76 23.01 0.0M
2025-02-17 22.81 22.98 22.62 22.70 0.0M
2025-02-14 22.85 22.90 22.56 22.64 0.0M
2025-02-13 22.60 22.92 22.60 22.95 0.0M
2025-02-12 22.70 22.68 22.44 22.68 0.0M
2025-02-11 22.50 22.50 22.12 22.40 0.0M
2025-02-10 22.01 22.46 22.24 22.54 0.0M
2025-02-07 22.56 22.52 22.08 22.31 0.1M
2025-02-06 22.19 22.38 22.32 22.25 0.0M
2025-02-05 22.25 22.58 22.16 22.13 0.0M
2025-02-04 22.70 22.74 22.64 22.76 0.0M
2025-02-03 22.37 22.72 22.00 22.66 0.0M
2025-01-31 22.99 23.04 22.72 22.87 0.0M
2025-01-30 22.81 23.18 22.84 23.26 0.0M
2025-01-29 22.99 23.10 22.84 23.11 0.0M
2025-01-28 22.60 22.96 22.50 22.70 0.0M
2025-01-27 22.48 22.84 22.16 22.70 0.0M
2025-01-24 22.99 23.14 22.60 22.62 0.0M
2025-01-23 22.60 23.12 22.96 22.91 0.0M
2025-01-22 23.09 23.26 22.90 23.26 0.0M
2025-01-21 23.13 23.24 23.10 23.15 0.0M
2025-01-20 22.99 23.26 23.10 23.05 0.0M
2025-01-17 22.40 23.02 22.48 22.99 0.0M
2025-01-16 22.76 22.62 22.44 22.66 0.0M
2025-01-15 22.35 22.50 22.30 22.62 0.0M
2025-01-14 21.90 22.28 22.00 22.15 0.0M
2025-01-13 20.65 21.96 20.64 21.80 0.0M
2025-01-10 21.49 21.20 20.74 20.90 0.0M
2025-01-09 21.55 21.46 21.16 21.14 0.1M
2025-01-08 21.43 21.74 21.24 21.60 0.0M
2025-01-07 21.74 22.12 21.64 22.05 0.0M
2025-01-06 21.39 21.80 21.52 21.72 0.0M
2025-01-03 21.80 21.72 21.44 21.70 0.0M
2025-01-02 21.90 21.84 21.54 21.64 0.0M