Carrefour SA (PK) (CRERF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 15.215 | 15.215 | 15.215 | 17026 | 15.215 | CS |
| 4 | 0.215 | 1.43333333333 | 15 | 15.82 | 14.186 | 3935 | 15.2058924 | CS |
| 12 | -2.095 | -12.1028307337 | 17.31 | 18.481 | 14.186 | 9827 | 15.85056576 | CS |
| 26 | -2.035 | -11.7971014493 | 17.25 | 18.481 | 14.186 | 6380 | 16.07260826 | CS |
| 52 | -4.21 | -21.6731016731 | 19.425 | 20.813 | 14.186 | 5595 | 16.53260628 | CS |
| 156 | -3.309 | -17.8633124595 | 18.524 | 22.4175 | 13.736 | 4698 | 16.92987272 | CS |
| 260 | -4.4496 | -22.6274625469 | 19.6646 | 22.4175 | 13.67 | 6180 | 16.7263516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424120 | 15.215 | 0 | 0.00 | 15.215 | 15.215 | 15.215 | 0 |
| 1721337720 | 15.215 | 0 | 0.00 | 15.215 | 15.215 | 15.215 | 0 |
| 1721251320 | 15.215 | 0 | 0.00 | 15.215 | 15.215 | 15.215 | 0 |
| 1721164920 | 15.215 | -0.19 | -1.20 | 15.215 | 15.215 | 15.215 | 17026 |
| 1721078880 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1720819680 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1720733280 | 15.4 | -0.13 | -0.84 | 15.82 | 15.82 | 14.95 | 4611 |
| 1720646880 | 15.53 | 1.09 | 7.55 | 15.53 | 15.53 | 15.53 | 105 |
| 1720560540 | 14.44 | 0 | 0.00 | 14.44 | 14.44 | 14.44 | 0 |
| 1720474140 | 14.44 | 0 | 0.00 | 14.44 | 14.44 | 14.44 | 0 |
| 1720214940 | 14.44 | 0 | 0.00 | 14.44 | 14.44 | 14.44 | 0 |
| 1720042140 | 14.44 | 0 | 0.00 | 14.44 | 14.44 | 14.44 | 0 |
| 1719955740 | 14.44 | 0.25 | 1.79 | 14.44 | 14.44 | 14.44 | 817 |
| 1719868980 | 14.186 | -0.69 | -4.63 | 14.186 | 14.186 | 14.186 | 162 |
| 1719610080 | 14.875 | 0 | 0.00 | 14.875 | 14.875 | 14.875 | 0 |
| 1719523680 | 14.875 | 0 | 0.00 | 14.875 | 14.875 | 14.875 | 0 |
| 1719437280 | 14.875 | 0 | 0.00 | 14.875 | 14.875 | 14.875 | 0 |
| 1719350880 | 14.875 | -0.11 | -0.70 | 15 | 15 | 14.7 | 886 |
| 1719264540 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1719005340 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1718918940 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1718746140 | 14.98 | -0.52 | -3.35 | 15.2435 | 15.2435 | 14.98 | 2006 |
| 1718659680 | 15.5 | -0.29 | -1.84 | 15.5 | 15.5 | 15.5 | 125 |
| 1718400300 | 15.79 | -0.09 | -0.54 | 15.79 | 15.79 | 15.79 | 1006 |
| 1718314140 | 15.875 | -0.27 | -1.70 | 15.875 | 15.875 | 15.875 | 204709 |
| 1718227740 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1718141340 | 16.149999 | 0.45 | 2.87 | 16.149999 | 16.149999 | 16.149999 | 1089 |
| 1718054880 | 15.7 | -0.35 | -2.18 | 15.7 | 15.7 | 15.7 | 12379 |
| 1717795800 | 16.05 | -0.72 | -4.30 | 16.05 | 16.05 | 16.05 | 150 |
| 1717709400 | 16.771999 | 0 | 0.00 | 16.771999 | 16.771999 | 16.771999 | 0 |
| 1717622760 | 16.771999 | 0 | 0.00 | 16.771999 | 16.771999 | 16.771999 | 0 |
| 1717536360 | 16.771999 | 0.62 | 3.85 | 16.771999 | 16.771999 | 16.771999 | 235 |
| 1717450140 | 16.149999 | 0.02 | 0.12 | 16.149999 | 16.149999 | 16.149999 | 186 |
| 1717190940 | 16.131 | -0.27 | -1.64 | 16.657499 | 16.657499 | 16.131 | 1038 |
| 1717104420 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1717018020 | 16.399999 | -0.1 | -0.61 | 16.05 | 16.399999 | 16.05 | 893 |
| 1716931740 | 16.5 | -0.76 | -4.40 | 16.5 | 16.5 | 16.5 | 1557 |
| 1716585600 | 17.26 | 0 | 0.00 | 17.26 | 17.26 | 17.26 | 0 |
| 1716499200 | 17.26 | 0 | 0.00 | 17.26 | 17.26 | 17.26 | 0 |
| 1716412800 | 17.26 | -0.44 | -2.49 | 17.26 | 17.26 | 17.26 | 500 |
| 1716326940 | 17.7 | 0.16 | 0.92 | 17.7 | 17.7 | 17.7 | 2517 |
| 1716240000 | 17.538114 | 0 | 0.00 | 17.538114 | 17.538114 | 17.538114 | 0 |
| 1715980800 | 17.538114 | 0 | 0.00 | 17.538114 | 17.538114 | 17.538114 | 0 |
| 1715894400 | 17.538114 | 0 | 0.00 | 17.538114 | 17.538114 | 17.538114 | 0 |
| 1715808000 | 17.538114 | -0.94 | -5.10 | 17.538114 | 17.538114 | 17.538114 | 2306 |
| 1715722140 | 18.481 | 0.33 | 1.82 | 18.481 | 18.481 | 18.481 | 228 |
| 1715635200 | 18.15 | 1.15 | 6.76 | 18.15 | 18.15 | 18.15 | 400 |
| 1715376540 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1715290140 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1715203740 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1715117340 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1715030940 | 17 | 0 | 0.00 | 17 | 17 | 17 | 220 |
| 1714771740 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1714685340 | 17 | -0.31 | -1.79 | 17 | 17 | 17 | 100 |
| 1714599000 | 17.31 | 0 | 0.00 | 17.31 | 17.31 | 17.31 | 0 |
| 1714512600 | 17.31 | 0 | 0.00 | 17.31 | 17.31 | 17.31 | 0 |
| 1714425720 | 17.31 | -0.17 | -0.94 | 17.31 | 17.31 | 17.31 | 255 |
| 1714138200 | 17.475 | 0 | 0.00 | 17.475 | 17.475 | 17.475 | 0 |
| 1714051800 | 17.475 | 0 | 0.00 | 17.475 | 17.475 | 17.475 | 0 |
| 1713965400 | 17.475 | 0 | 0.00 | 17.475 | 17.475 | 17.475 | 0 |
| 1713879000 | 17.475 | 0 | 0.00 | 17.475 | 17.475 | 17.475 | 0 |
| 1713792600 | 17.475 | 0 | 0.00 | 17.475 | 17.475 | 17.475 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
