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
0.00 0.0% 17.56 01:15:11
Open Price Low Price High Price Close Price Prev Close
17.56
more quote information »

CA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.7418.0417.2517.593,290,323-0.18-1.01%
1 Month15.61518.6415.5717.533,361,6041.9512.46%
3 Months15.6618.6414.5316.273,065,5431.9012.13%
6 Months15.87518.6414.51516.052,963,5391.6910.61%
1 Year14.73518.6413.92515.942,865,6882.8319.17%
3 Years17.40518.6412.09515.442,911,8150.1550.89%
5 Years23.6523.7512.09516.533,147,565-6.09-25.75%

CA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 17.56 0.06 0.34% 17.40 17.685 17.25 3,379,128
Jan 20 2022 17.50 0.03 0.17% 17.48 17.685 17.41 2,953,535
Jan 19 2022 17.47 -0.16 -0.88% 17.615 17.735 17.43 3,629,135
Jan 18 2022 17.625 -0.24 -1.32% 17.865 17.975 17.605 3,965,568
Jan 17 2022 17.86 0.20 1.1% 17.74 18.04 17.735 2,524,249
Jan 14 2022 17.665 -0.01 -0.03% 17.665 18.03 17.62 3,161,172
Jan 13 2022 17.67 -0.19 -1.04% 17.80 17.91 17.46 4,606,498
Jan 12 2022 17.855 0.00 0.0% 17.865 18.00 17.78 3,258,110
Jan 11 2022 17.855 0.18 1.05% 17.67 18.195 17.655 3,754,301
Jan 10 2022 17.67 -0.69 -3.73% 18.32 18.455 17.67 4,188,307
Jan 07 2022 18.355 0.02 0.11% 18.29 18.64 18.12 4,538,127
Jan 06 2022 18.335 1.09 6.29% 17.70 18.49 17.50 9,738,108
Jan 05 2022 17.25 0.84 5.09% 16.395 17.50 16.355 7,593,876
Jan 04 2022 16.415 0.29 1.83% 16.205 16.415 16.125 1,921,444
Jan 03 2022 16.12 0.02 0.09% 16.16 16.21 15.98 1,539,521
Dec 31 2021 16.105 0.09 0.56% 15.95 16.105 15.88 765,691
Dec 30 2021 16.015 0.06 0.38% 15.99 16.06 15.825 1,729,104
Dec 29 2021 15.955 0.04 0.25% 15.935 15.965 15.80 1,427,355
Dec 28 2021 15.915 0.17 1.08% 15.745 15.915 15.705 1,678,920
Dec 27 2021 15.745 0.10 0.64% 15.615 15.745 15.57 879,933
Dec 24 2021 15.645 -0.07 -0.45% 15.655 15.72 15.64 218,821
See More Historical Prices »


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.