CA

Carrefour Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Carrefour CA Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.015 0.09% 17.09 21:00:54
Open Price Low Price High Price Close Price Prev Close
17.075 17.00 17.16 17.09 17.075
more quote information »

CA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.3118.69516.3317.192,634,450-1.22-6.66%
1 Month19.11519.86516.3318.522,873,510-2.03-10.59%
3 Months19.3121.3716.3319.583,158,230-2.22-11.5%
6 Months15.61521.3715.5718.543,289,6781.489.45%
1 Year16.9021.3714.51517.333,046,3270.191.12%
3 Years16.7121.3712.09515.763,023,2730.382.27%
5 Years22.17522.67512.09516.263,173,294-5.09-22.93%

CA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 17.09 0.02 0.09% 17.075 17.16 17.00 1,437,377
Jun 24 2022 17.075 0.57 3.48% 16.57 17.16 16.55 2,524,442
Jun 23 2022 16.50 -0.48 -2.83% 16.91 17.02 16.33 3,296,763
Jun 22 2022 16.98 -1.31 -7.16% 17.88 18.055 16.98 4,534,547
Jun 21 2022 18.29 -0.34 -1.8% 18.62 18.635 18.275 1,578,133
Jun 20 2022 18.625 0.34 1.86% 18.31 18.695 18.305 1,238,364
Jun 17 2022 18.285 -0.36 -1.9% 18.62 18.665 18.27 4,879,557
Jun 16 2022 18.64 -0.07 -0.37% 18.65 18.74 18.40 1,351,428
Jun 15 2022 18.71 -0.06 -0.29% 18.865 19.055 18.66 2,148,588
Jun 14 2022 18.765 0.29 1.54% 18.52 18.825 18.51 2,965,647
Jun 13 2022 18.48 0.14 0.76% 18.335 18.49 18.26 2,206,606
Jun 10 2022 18.34 -0.31 -1.64% 18.625 18.765 18.265 2,611,564
Jun 09 2022 18.645 -0.26 -1.35% 18.90 18.96 18.505 2,454,935
Jun 08 2022 18.90 -0.25 -1.28% 19.04 19.11 18.72 1,942,971
Jun 07 2022 19.145 -0.48 -2.42% 19.135 19.32 19.04 3,089,201
Jun 06 2022 19.62 -0.08 -0.41% 19.75 19.825 19.505 2,152,150
Jun 03 2022 19.70 0.09 0.43% 19.68 19.865 19.425 2,009,018
Jun 02 2022 19.615 0.32 1.66% 19.34 19.615 19.28 2,338,004
Jun 01 2022 19.295 0.27 1.39% 19.14 19.36 19.085 2,409,901
May 31 2022 19.03 -0.02 -0.1% 19.035 19.035 18.675 9,838,854
May 30 2022 19.05 -0.06 -0.29% 19.115 19.195 18.96 1,899,525
See More Historical Prices ยป
Your Recent History
EU
CA
Carrefour
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220628 03:41:39