Corbion NV (Netherlands) Price History

CRBN Stock  EUR 18.21  0.12  0.66%   
If you're considering investing in Corbion Stock, it is important to understand the factors that can impact its price. As of today, the current price of Corbion NV stands at 18.21, as last reported on the 23rd of July, with the highest price reaching 18.26 and the lowest price hitting 17.98 during the day. Currently, Corbion NV is very steady. Corbion NV secures Sharpe Ratio (or Efficiency) of 0.043, which signifies that the company had a 0.043 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Corbion NV, which you can use to evaluate the volatility of the firm. Please confirm Corbion NV's Risk Adjusted Performance of 0.095, mean deviation of 0.9535, and Downside Deviation of 1.35 to double-check if the risk estimate we provide is consistent with the expected return of 0.0537%.
  
Corbion Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.043

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashCRBNAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.25
  actual daily
11
89% of assets are more volatile

Expected Return

 0.05
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.04
  actual daily
3
97% of assets perform better
Based on monthly moving average Corbion NV is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Corbion NV by adding it to a well-diversified portfolio.

Corbion NV Stock Price History Chart

There are several ways to analyze Corbion Stock price data. The simplest method is using a basic Corbion candlestick price chart, which shows Corbion NV price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 10, 202520.54
Lowest PriceApril 29, 202517.96

Corbion NV July 23, 2025 Stock Price Synopsis

Various analyses of Corbion NV's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Corbion Stock. It can be used to describe the percentage change in the price of Corbion NV from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Corbion Stock.
Corbion NV Price Daily Balance Of Power 0.43 
Corbion NV Price Rate Of Daily Change 1.01 
Corbion NV Price Action Indicator 0.15 

Corbion NV July 23, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Corbion Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Corbion NV intraday prices and daily technical indicators to check the level of noise trading in Corbion Stock and then apply it to test your longer-term investment strategies against Corbion.

Corbion Stock Price History Data

The price series of Corbion NV for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 3.78 with a coefficient of variation of 3.87. The prices are distributed with arithmetic mean of 18.72. The median price for the last 90 days is 18.62. The company had 22:21 stock split on 24th of April 2009. Corbion NV issued dividends on 2022-05-20.
OpenHighLowCloseVolume
07/23/2025
 18.06  18.26  17.98  18.21 
07/22/2025
 18.06  18.26  17.98  18.21  159,301 
07/21/2025
 18.23  18.33  18.04  18.09  106,804 
07/18/2025
 18.25  18.38  18.19  18.21  101,289 
07/17/2025
 18.20  18.41  18.06  18.26  203,635 
07/16/2025
 18.53  18.66  18.35  18.39  108,774 
07/15/2025
 18.64  18.81  18.59  18.61  100,792 
07/14/2025
 18.47  18.64  18.40  18.57  82,342 
07/11/2025
 18.61  18.66  18.46  18.53  138,850 
07/10/2025
 18.62  18.79  18.55  18.63  163,351 
07/09/2025
 18.71  18.84  18.54  18.58  105,947 
07/08/2025
 18.45  18.80  18.32  18.75  157,444 
07/07/2025
 18.32  18.48  18.31  18.45  78,628 
07/04/2025
 18.45  18.50  18.30  18.42  68,258 
07/03/2025
 18.65  18.79  18.50  18.56  81,136 
07/02/2025
 18.46  18.67  18.29  18.56  127,587 
07/01/2025
 18.26  18.44  18.04  18.44  170,768 
06/30/2025
 18.74  18.74  18.23  18.23  221,074 
06/27/2025
 18.29  18.67  18.25  18.65  207,350 
06/26/2025
 18.35  18.50  18.16  18.26  229,681 
06/25/2025
 18.80  18.81  18.41  18.41  186,066 
06/24/2025
 18.76  18.78  18.55  18.72  160,929 
06/23/2025
 18.50  18.65  18.29  18.36  230,483 
06/20/2025
 19.00  19.07  18.66  18.67  223,683 
06/19/2025
 18.91  19.15  18.86  18.91  222,354 
06/18/2025
 19.10  19.33  18.99  19.04  225,019 
06/17/2025
 19.57  19.57  18.87  19.11  934,913 
06/16/2025
 20.20  20.34  20.04  20.16  89,019 
06/13/2025
 20.20  20.36  20.02  20.18  148,870 
06/12/2025
 20.30  20.62  20.16  20.44  144,229 
06/11/2025
 20.52  20.80  20.42  20.48  137,086 
06/10/2025
 20.08  20.54  20.08  20.54  183,675 
06/09/2025
 20.20  20.56  20.00  20.04  233,122 
06/06/2025
 19.70  20.10  19.55  20.08  113,485 
06/05/2025
 19.50  19.73  19.28  19.69  209,636 
06/04/2025
 19.17  19.43  19.14  19.30  164,897 
06/03/2025
 19.08  19.28  19.01  19.19  91,266 
06/02/2025
 18.93  19.59  18.70  19.22  205,953 
05/30/2025
 18.88  19.16  18.82  19.03  120,158 
05/29/2025
 18.99  19.07  18.89  18.89  49,023 
05/28/2025
 19.01  19.13  18.82  18.85  92,857 
05/27/2025
 18.52  19.10  18.52  18.90  177,723 
05/26/2025
 18.52  18.67  18.52  18.56  60,279 
05/23/2025
 18.60  18.81  18.30  18.43  68,595 
05/22/2025
 18.70  18.87  18.50  18.55  56,015 
05/21/2025
 18.80  18.89  18.60  18.86  68,243 
05/20/2025
 18.76  18.95  18.66  18.90  97,956 
05/19/2025
 19.03  19.07  18.77  18.78  79,502 
05/16/2025
 19.02  19.18  18.86  19.03  198,334 
05/15/2025
 18.97  19.02  18.86  18.97  153,708 
05/14/2025
 19.01  19.03  18.77  18.94  133,223 
05/13/2025
 18.78  19.03  18.77  19.01  114,550 
05/12/2025
 18.77  19.06  18.77  18.82  127,019 
05/09/2025
 18.67  18.82  18.58  18.67  82,274 
05/08/2025
 18.53  18.60  18.42  18.50  85,519 
05/07/2025
 18.42  18.48  18.33  18.40  78,885 
05/06/2025
 18.64  18.64  18.29  18.43  118,402 
05/05/2025
 18.28  18.70  18.13  18.62  83,863 
05/02/2025
 18.35  18.50  18.14  18.32  145,586 
04/30/2025
 18.02  18.24  17.86  18.18  133,220 
04/29/2025
 18.14  18.23  17.90  17.96  138,928 

About Corbion NV Stock history

Corbion NV investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Corbion is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Corbion NV will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Corbion NV stock prices may prove useful in developing a viable investing in Corbion NV
Corbion N.V. provides lactic acid and lactic acid derivatives, emulsifiers, functional enzyme blends, minerals, vitamins, and algae ingredients worldwide. Corbion N.V. was founded in 1919 and is headquartered in Amsterdam, the Netherlands. CORBION operates under Food Distribution classification in Netherlands and is traded on Amsterdam Stock Exchange. It employs 1922 people.

Corbion NV Stock Technical Analysis

Corbion NV technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Corbion NV technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Corbion NV trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Valuation Now

   

Equity Valuation

Check real value of public entities based on technical and fundamental data
All  Next Launch Module

Corbion NV Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Corbion NV's price direction in advance. Along with the technical and fundamental analysis of Corbion Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Corbion to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Corbion Stock Analysis

When running Corbion NV's price analysis, check to measure Corbion NV's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Corbion NV is operating at the current time. Most of Corbion NV's value examination focuses on studying past and present price action to predict the probability of Corbion NV's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Corbion NV's price. Additionally, you may evaluate how the addition of Corbion NV to your portfolios can decrease your overall portfolio volatility.