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
0.255 1.7% 15.275 21:01:00
Open Price Low Price High Price Close Price Prev Close
15.01 14.955 15.345 15.275 15.02
more quote information »

CA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.3115.6414.91515.172,983,994-0.035-0.23%
1 Month15.3115.6414.91515.182,971,834-0.035-0.23%
3 Months15.7117.4514.87516.012,841,706-0.435-2.77%
6 Months15.4517.5214.87516.392,749,176-0.175-1.13%
1 Year14.02518.1013.0415.513,178,1061.258.91%
3 Years17.1418.17512.09515.432,932,844-1.87-10.88%
5 Years24.42524.47512.09516.823,130,102-9.15-37.46%

CA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2021 15.275 0.26 1.7% 15.01 15.345 14.955 3,306,272
Oct 20 2021 15.02 0.02 0.13% 15.00 15.14 14.915 3,358,809
Oct 19 2021 15.00 -0.23 -1.51% 15.30 15.365 15.00 4,151,148
Oct 18 2021 15.23 -0.27 -1.71% 15.50 15.64 15.215 3,278,963
Oct 15 2021 15.495 0.15 1.01% 15.35 15.57 15.275 2,094,601
Oct 14 2021 15.34 0.11 0.72% 15.31 15.465 15.265 2,036,448
Oct 13 2021 15.23 -0.13 -0.85% 15.31 15.385 15.12 2,911,033
Oct 12 2021 15.36 0.00 0.0% 15.36 15.36 15.36 0.00
Oct 11 2021 15.36 0.00 0.0% 15.36 15.36 15.36 0.00
Oct 08 2021 15.36 0.00 0.0% 15.36 15.36 15.36 0.00
Oct 07 2021 15.36 0.00 0.0% 15.36 15.36 15.36 0.00
Oct 06 2021 15.36 0.00 0.0% 15.36 15.36 15.36 0.00
Oct 05 2021 15.36 0.00 0.0% 15.36 15.36 15.36 0.00
Oct 04 2021 15.36 0.00 0.0% 15.36 15.36 15.36 0.00
Oct 01 2021 15.36 0.00 0.0% 15.36 15.36 15.36 0.00
Sep 30 2021 15.36 0.00 0.0% 15.36 15.36 15.36 0.00
Sep 29 2021 15.36 0.00 0.0% 15.36 15.36 15.36 0.00
Sep 28 2021 15.36 0.00 0.0% 15.36 15.36 15.36 0.00
Sep 27 2021 15.36 0.00 0.0% 15.36 15.36 15.36 0.00
Sep 24 2021 15.36 0.00 0.0% 15.36 15.36 15.36 0.00
Sep 23 2021 15.36 0.25 1.69% 15.20 15.605 15.07 5,927,819
Sep 22 2021 15.105 0.32 2.16% 14.87 15.155 14.825 3,566,499
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:20211022 04:17:11