Euronext S Carrefour 070322 GR (SSCAG)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.426 | 2.93671584172 | 14.506 | 14.932 | 14.506 | 0 | 0 | IX |
| 4 | 0.892 | 6.35327635328 | 14.04 | 14.949 | 14.04 | 0 | 0 | IX |
| 12 | -0.359 | -2.34778627951 | 15.291 | 15.936 | 14.023 | 0 | 0 | IX |
| 26 | -2.435 | -14.0208441297 | 17.367 | 17.985 | 14.023 | 0 | 0 | IX |
| 52 | -1.972 | -11.6658778987 | 16.904 | 17.985 | 14.023 | 0 | 0 | IX |
| 156 | -5.548 | -27.08984375 | 20.48 | 21.17 | 14.023 | 0 | 0 | IX |
| 260 | -5.548 | -27.08984375 | 20.48 | 21.17 | 14.023 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 14.932 | 0.15 | 0.99 | 14.932 | 14.932 | 14.932 | 0 |
| 1742405400 | 14.786 | 0.09 | 0.65 | 14.786 | 14.786 | 14.786 | 0 |
| 1742319000 | 14.691 | 0.12 | 0.81 | 14.691 | 14.691 | 14.691 | 0 |
| 1742232600 | 14.573 | 0.07 | 0.46 | 14.573 | 14.573 | 14.573 | 0 |
| 1741973400 | 14.506 | 0.06 | 0.43 | 14.506 | 14.506 | 14.506 | 0 |
| 1741887000 | 14.444 | -0.14 | -0.96 | 14.444 | 14.444 | 14.444 | 0 |
| 1741800600 | 14.584 | -0.01 | -0.08 | 14.584 | 14.584 | 14.584 | 0 |
| 1741714200 | 14.595 | -0.35 | -2.37 | 14.595 | 14.595 | 14.595 | 0 |
| 1741627800 | 14.949 | 0.33 | 2.23 | 14.949 | 14.949 | 14.949 | 0 |
| 1741368600 | 14.623 | -0.03 | -0.23 | 14.623 | 14.623 | 14.623 | 0 |
| 1741282200 | 14.657 | 0.37 | 2.59 | 14.657 | 14.657 | 14.657 | 0 |
| 1741195800 | 14.287 | 0.07 | 0.48 | 14.287 | 14.287 | 14.287 | 0 |
| 1741109400 | 14.219 | 0.13 | 0.95 | 14.219 | 14.219 | 14.219 | 0 |
| 1741023000 | 14.085 | -0.29 | -1.99 | 14.085 | 14.085 | 14.085 | 0 |
| 1740763800 | 14.371 | 0.01 | 0.08 | 14.371 | 14.371 | 14.371 | 0 |
| 1740677400 | 14.36 | -0.03 | -0.23 | 14.36 | 14.36 | 14.36 | 0 |
| 1740591000 | 14.393 | -0.08 | -0.58 | 14.393 | 14.393 | 14.393 | 0 |
| 1740504600 | 14.477 | -0.05 | -0.31 | 14.477 | 14.477 | 14.477 | 0 |
| 1740418200 | 14.522 | 0.48 | 3.43 | 14.522 | 14.522 | 14.522 | 0 |
| 1740159000 | 14.04 | 0.02 | 0.12 | 14.04 | 14.04 | 14.04 | 0 |
| 1740072600 | 14.023 | -1.36 | -8.83 | 14.023 | 14.023 | 14.023 | 0 |
| 1739986200 | 15.381 | -0.1 | -0.61 | 15.381 | 15.381 | 15.381 | 0 |
| 1739899800 | 15.476 | -0.2 | -1.29 | 15.476 | 15.476 | 15.476 | 0 |
| 1739813400 | 15.678 | 0.11 | 0.68 | 15.678 | 15.678 | 15.678 | 0 |
| 1739554200 | 15.572 | 0.06 | 0.36 | 15.572 | 15.572 | 15.572 | 0 |
| 1739467800 | 15.516 | 0.16 | 1.06 | 15.516 | 15.516 | 15.516 | 0 |
| 1739381400 | 15.353 | 0 | 0.00 | 15.353 | 15.353 | 15.353 | 0 |
| 1739295000 | 15.353 | -0.21 | -1.34 | 15.353 | 15.353 | 15.353 | 0 |
| 1739208600 | 15.561 | -0.11 | -0.68 | 15.561 | 15.561 | 15.561 | 0 |
| 1738949400 | 15.667 | 0.1 | 0.61 | 15.667 | 15.667 | 15.667 | 0 |
| 1738863000 | 15.572 | 0.13 | 0.84 | 15.572 | 15.572 | 15.572 | 0 |
| 1738776600 | 15.443 | -0.01 | -0.03 | 15.443 | 15.443 | 15.443 | 0 |
| 1738690200 | 15.448 | 0.08 | 0.55 | 15.448 | 15.448 | 15.448 | 0 |
| 1738603800 | 15.364 | 0 | 0.00 | 15.364 | 15.364 | 15.364 | 0 |
| 1738344600 | 15.364 | -0.27 | -1.72 | 15.364 | 15.364 | 15.364 | 0 |
| 1738258200 | 15.633 | 0.26 | 1.68 | 15.633 | 15.633 | 15.633 | 0 |
| 1738171800 | 15.375 | 0.03 | 0.18 | 15.375 | 15.375 | 15.375 | 0 |
| 1738085400 | 15.347 | 0.17 | 1.15 | 15.347 | 15.347 | 15.347 | 0 |
| 1737999000 | 15.173 | 0.25 | 1.65 | 15.173 | 15.173 | 15.173 | 0 |
| 1737739800 | 14.926 | 0.08 | 0.57 | 14.926 | 14.926 | 14.926 | 0 |
| 1737653400 | 14.842 | 0.09 | 0.61 | 14.842 | 14.842 | 14.842 | 0 |
| 1737567000 | 14.752 | -0.44 | -2.92 | 14.752 | 14.752 | 14.752 | 0 |
| 1737480600 | 15.196 | 0 | 0.00 | 15.196 | 15.196 | 15.196 | 0 |
| 1737394200 | 15.196 | 0.22 | 1.46 | 15.196 | 15.196 | 15.196 | 0 |
| 1737135000 | 14.977 | -0.78 | -4.95 | 14.977 | 14.977 | 14.977 | 0 |
| 1737048600 | 15.757 | -0.18 | -1.12 | 15.757 | 15.757 | 15.757 | 0 |
| 1736962200 | 15.936 | 0.25 | 1.57 | 15.936 | 15.936 | 15.936 | 0 |
| 1736875800 | 15.69 | 0.12 | 0.76 | 15.69 | 15.69 | 15.69 | 0 |
| 1736789400 | 15.572 | 0.2 | 1.31 | 15.572 | 15.572 | 15.572 | 0 |
| 1736530200 | 15.37 | -0.04 | -0.25 | 15.37 | 15.37 | 15.37 | 0 |
| 1736443800 | 15.409 | -0.1 | -0.61 | 15.409 | 15.409 | 15.409 | 0 |
| 1736357400 | 15.504 | 0 | 0.00 | 15.504 | 15.504 | 15.504 | 0 |
| 1736271000 | 15.504 | 0.05 | 0.32 | 15.504 | 15.504 | 15.504 | 0 |
| 1736184600 | 15.454 | 0.26 | 1.74 | 15.454 | 15.454 | 15.454 | 0 |
| 1735925400 | 15.19 | -0.15 | -0.95 | 15.19 | 15.19 | 15.19 | 0 |
| 1735839000 | 15.336 | -0.07 | -0.47 | 15.336 | 15.336 | 15.336 | 0 |
| 1735666200 | 15.409 | 0.19 | 1.22 | 15.409 | 15.409 | 15.409 | 0 |
| 1735579800 | 15.224 | -0.07 | -0.44 | 15.224 | 15.224 | 15.224 | 0 |
| 1735320600 | 15.291 | 0.12 | 0.81 | 15.291 | 15.291 | 15.291 | 0 |
| 1735061400 | 15.168 | 0.15 | 0.97 | 15.168 | 15.168 | 15.168 | 0 |
| 1734975000 | 15.022 | -0.1 | -0.67 | 15.022 | 15.022 | 15.022 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
