Euronext S Carrefour 070322 GR (SSCAG)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727454600 | 17.985 | 0.33 | 1.85 | 17.985 | 17.985 | 17.985 | 0 |
| 1727368200 | 17.659 | -0.03 | -0.19 | 17.659 | 17.659 | 17.659 | 0 |
| 1727281800 | 17.693 | -0.02 | -0.10 | 17.693 | 17.693 | 17.693 | 0 |
| 1727195400 | 17.71 | 0.34 | 1.98 | 17.71 | 17.71 | 17.71 | 0 |
| 1727109000 | 17.367 | -0.08 | -0.45 | 17.367 | 17.367 | 17.367 | 0 |
| 1726849800 | 17.446 | -0.17 | -0.95 | 17.446 | 17.446 | 17.446 | 0 |
| 1726763400 | 17.614 | 0.16 | 0.90 | 17.614 | 17.614 | 17.614 | 0 |
| 1726677000 | 17.457 | 0.16 | 0.91 | 17.457 | 17.457 | 17.457 | 0 |
| 1726590600 | 17.3 | 0.08 | 0.46 | 17.3 | 17.3 | 17.3 | 0 |
| 1726504200 | 17.221 | 0.14 | 0.82 | 17.221 | 17.221 | 17.221 | 0 |
| 1726245000 | 17.081 | 0.11 | 0.62 | 17.081 | 17.081 | 17.081 | 0 |
| 1726158600 | 16.975 | 0.07 | 0.43 | 16.975 | 16.975 | 16.975 | 0 |
| 1726072200 | 16.902 | 0.01 | 0.04 | 16.902 | 16.902 | 16.902 | 0 |
| 1725985800 | 16.896 | 0.1 | 0.57 | 16.896 | 16.896 | 16.896 | 0 |
| 1725899400 | 16.801 | 0.13 | 0.81 | 16.801 | 16.801 | 16.801 | 0 |
| 1725640200 | 16.666 | 0.07 | 0.40 | 16.666 | 16.666 | 16.666 | 0 |
| 1725553800 | 16.599 | 0.01 | 0.04 | 16.599 | 16.599 | 16.599 | 0 |
| 1725467400 | 16.593 | 0.01 | 0.07 | 16.593 | 16.593 | 16.593 | 0 |
| 1725381000 | 16.582 | 0.19 | 1.17 | 16.582 | 16.582 | 16.582 | 0 |
| 1725294600 | 16.390999 | 0.03 | 0.17 | 16.390999 | 16.390999 | 16.390999 | 0 |
| 1725035400 | 16.363 | 0.02 | 0.14 | 16.363 | 16.363 | 16.363 | 0 |
| 1724949000 | 16.34 | 0 | 0.00 | 16.34 | 16.34 | 16.34 | 0 |
| 1724862600 | 16.34 | -0.06 | -0.35 | 16.34 | 16.34 | 16.34 | 0 |
| 1724776200 | 16.396999 | 0.36 | 2.24 | 16.396999 | 16.396999 | 16.396999 | 0 |
| 1724689800 | 16.036999 | 0.03 | 0.21 | 16.036999 | 16.036999 | 16.036999 | 0 |
| 1724430600 | 16.004 | 0.14 | 0.88 | 16.004 | 16.004 | 16.004 | 0 |
| 1724344200 | 15.864 | 0.06 | 0.39 | 15.864 | 15.864 | 15.864 | 0 |
| 1724257800 | 15.802 | -0.11 | -0.70 | 15.802 | 15.802 | 15.802 | 0 |
| 1724171400 | 15.914 | -0.03 | -0.21 | 15.914 | 15.914 | 15.914 | 0 |
| 1724085000 | 15.948 | 0.15 | 0.92 | 15.948 | 15.948 | 15.948 | 0 |
| 1723825800 | 15.802 | 0.14 | 0.86 | 15.802 | 15.802 | 15.802 | 0 |
| 1723739400 | 15.667 | 0.07 | 0.43 | 15.667 | 15.667 | 15.667 | 0 |
| 1723653000 | 15.6 | 0.17 | 1.13 | 15.6 | 15.6 | 15.6 | 0 |
| 1723566600 | 15.426 | 0.02 | 0.11 | 15.426 | 15.426 | 15.426 | 0 |
| 1723480200 | 15.409 | -0.06 | -0.36 | 15.409 | 15.409 | 15.409 | 0 |
| 1723221000 | 15.465 | -0.01 | -0.04 | 15.465 | 15.465 | 15.465 | 0 |
| 1723134600 | 15.471 | -0.03 | -0.21 | 15.471 | 15.471 | 15.471 | 0 |
| 1723048200 | 15.504 | 0.36 | 2.40 | 15.504 | 15.504 | 15.504 | 0 |
| 1722961800 | 15.14 | -0.24 | -1.57 | 15.14 | 15.14 | 15.14 | 0 |
| 1722875400 | 15.381 | -0.19 | -1.19 | 15.381 | 15.381 | 15.381 | 0 |
| 1722616200 | 15.566 | 0.03 | 0.22 | 15.566 | 15.566 | 15.566 | 0 |
| 1722529800 | 15.532 | 0.04 | 0.28 | 15.532 | 15.532 | 15.532 | 0 |
| 1722443400 | 15.488 | 0.03 | 0.22 | 15.488 | 15.488 | 15.488 | 0 |
| 1722357000 | 15.454 | -0.15 | -0.97 | 15.454 | 15.454 | 15.454 | 0 |
| 1722270600 | 15.605 | 0 | 0.00 | 15.605 | 15.605 | 15.605 | 0 |
| 1722011400 | 15.605 | 0.1 | 0.65 | 15.605 | 15.605 | 15.605 | 0 |
| 1721925000 | 15.504 | -0.79 | -4.83 | 15.504 | 15.504 | 15.504 | 0 |
| 1721838600 | 16.29 | -0.16 | -0.95 | 16.29 | 16.29 | 16.29 | 0 |
| 1721752200 | 16.447 | -0.04 | -0.24 | 16.447 | 16.447 | 16.447 | 0 |
| 1721665800 | 16.486 | 0.06 | 0.37 | 16.486 | 16.486 | 16.486 | 0 |
| 1721406600 | 16.425 | 0 | 0.00 | 16.425 | 16.425 | 16.425 | 0 |
| 1721320200 | 16.425 | 0.25 | 1.53 | 16.425 | 16.425 | 16.425 | 0 |
| 1721233800 | 16.178 | 0.3 | 1.91 | 16.178 | 16.178 | 16.178 | 0 |
| 1721147400 | 15.875 | 0 | 0.00 | 15.875 | 15.875 | 15.875 | 0 |
| 1721061000 | 15.875 | -0.09 | -0.56 | 15.875 | 15.875 | 15.875 | 0 |
| 1720801800 | 15.965 | -0.04 | -0.27 | 15.965 | 15.965 | 15.965 | 0 |
| 1720715400 | 16.009 | 0.19 | 1.17 | 16.009 | 16.009 | 16.009 | 0 |
| 1720629000 | 15.824 | 0.08 | 0.50 | 15.824 | 15.824 | 15.824 | 0 |
| 1720542600 | 15.746 | -0.02 | -0.11 | 15.746 | 15.746 | 15.746 | 0 |
| 1720456200 | 15.763 | -0.14 | -0.88 | 15.763 | 15.763 | 15.763 | 0 |
| 1720197000 | 15.903 | 0.2 | 1.25 | 15.903 | 15.903 | 15.903 | 0 |
| 1720110600 | 15.706 | 0.32 | 2.11 | 15.706 | 15.706 | 15.706 | 0 |
| 1720024200 | 15.381 | 0.22 | 1.44 | 15.381 | 15.381 | 15.381 | 0 |
| 1719937800 | 15.162 | 0.13 | 0.86 | 15.162 | 15.162 | 15.162 | 0 |
| 1719851400 | 15.033 | 0.22 | 1.48 | 15.033 | 15.033 | 15.033 | 0 |
| 1719592200 | 14.814 | -0.2 | -1.35 | 14.814 | 14.814 | 14.814 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
